Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.00 | 22.36 | 21.83 | 22.30 | 34,368,740 | +0.40(+1.82%) |
Jan 28, 2011 | 22.42 | 22.57 | 21.87 | 21.91 | 44,064,852 | -0.45(-2.03%) |
Jan 27, 2011 | 22.16 | 22.39 | 22.06 | 22.36 | 33,549,138 | +0.03(+0.15%) |
Jan 26, 2011 | 22.52 | 22.59 | 22.30 | 22.33 | 37,591,156 | -0.17(-0.76%) |
Jan 25, 2011 | 22.37 | 22.50 | 22.01 | 22.50 | 41,030,612 | +0.11(+0.49%) |
Jan 24, 2011 | 22.36 | 22.50 | 22.33 | 22.39 | 39,923,912 | +0.02(+0.09%) |
Jan 21, 2011 | 22.20 | 22.50 | 22.05 | 22.37 | 51,671,044 | +0.43(+1.94%) |
Jan 20, 2011 | 22.02 | 22.29 | 21.75 | 21.94 | 50,048,860 | +0.06(+0.25%) |
Jan 19, 2011 | 22.06 | 22.55 | 21.77 | 21.88 | 75,036,432 | -0.47(-2.09%) |
Jan 18, 2011 | 22.55 | 22.70 | 22.06 | 22.35 | 51,587,372 | -0.18(-0.79%) |
Jan 14, 2011 | 21.89 | 22.57 | 21.89 | 22.53 | 49,941,232 | +0.59(+2.70%) |
Jan 13, 2011 | 22.11 | 22.11 | 21.81 | 21.94 | 36,540,480 | -0.08(-0.37%) |
Jan 12, 2011 | 21.83 | 22.12 | 21.75 | 22.02 | 42,415,004 | +0.42(+1.94%) |
Jan 11, 2011 | 21.80 | 21.80 | 21.36 | 21.60 | 39,583,292 | +0.14(+0.64%) |
Jan 10, 2011 | 21.44 | 21.64 | 21.31 | 21.47 | 43,970,476 | -0.21(-0.95%) |
Jan 07, 2011 | 22.17 | 22.17 | 21.08 | 21.67 | 118,566,696 | -0.52(-2.36%) |
Jan 06, 2011 | 22.12 | 22.34 | 22.10 | 22.20 | 47,223,608 | -0.07(-0.33%) |
Jan 05, 2011 | 21.61 | 22.36 | 21.60 | 22.27 | 62,856,976 | +0.50(+2.27%) |
Jan 04, 2011 | 21.77 | 21.97 | 21.66 | 21.77 | 44,101,288 | +0.09(+0.41%) |
Jan 03, 2011 | 21.53 | 21.78 | 21.44 | 21.69 | 49,996,416 | +0.36(+1.71%) |
Dec 31, 2010 | 21.13 | 21.35 | 21.09 | 21.32 | 17,599,694 | +0.12(+0.55%) |
Dec 30, 2010 | 21.36 | 21.41 | 21.12 | 21.20 | 16,970,776 | -0.14(-0.64%) |
Dec 29, 2010 | 21.49 | 21.52 | 21.31 | 21.34 | 17,853,970 | -0.12(-0.58%) |
Dec 28, 2010 | 21.37 | 21.53 | 21.33 | 21.47 | 21,610,956 | -0.01(-0.03%) |
Dec 27, 2010 | 21.27 | 21.56 | 21.18 | 21.47 | 20,092,894 | +0.15(+0.71%) |
Dec 23, 2010 | 21.49 | 21.58 | 21.23 | 21.32 | 24,666,010 | -0.22(-1.02%) |
Dec 22, 2010 | 21.25 | 21.75 | 21.23 | 21.54 | 42,243,548 | +0.34(+1.59%) |
Dec 21, 2010 | 20.72 | 21.25 | 20.70 | 21.20 | 37,030,484 | +0.50(+2.39%) |
Dec 20, 2010 | 20.65 | 20.83 | 20.54 | 20.71 | 32,397,078 | +0.10(+0.47%) |
Dec 17, 2010 | 20.63 | 20.80 | 20.44 | 20.61 | 54,851,016 | -0.04(-0.20%) |
Dec 16, 2010 | 20.53 | 20.89 | 20.43 | 20.65 | 49,996,464 | +0.16(+0.77%) |
Dec 15, 2010 | 20.49 | 20.73 | 20.40 | 20.50 | 53,459,256 | -0.02(-0.09%) |
Dec 14, 2010 | 20.73 | 20.87 | 20.41 | 20.51 | 38,951,336 | -0.28(-1.33%) |
Dec 13, 2010 | 20.98 | 21.03 | 20.64 | 20.79 | 44,233,244 | -0.03(-0.17%) |
Dec 10, 2010 | 20.86 | 21.02 | 20.75 | 20.83 | 58,352,072 | +0.14(+0.67%) |
Dec 09, 2010 | 20.33 | 20.72 | 20.29 | 20.69 | 66,468,044 | +0.48(+2.38%) |
Dec 08, 2010 | 19.64 | 20.21 | 19.61 | 20.21 | 45,572,080 | +0.62(+3.16%) |
Dec 07, 2010 | 20.01 | 20.12 | 19.55 | 19.59 | 43,841,928 | -0.19(-0.95%) |
Dec 06, 2010 | 19.86 | 20.02 | 19.77 | 19.77 | 39,480,252 | -0.21(-1.06%) |
Dec 03, 2010 | 19.50 | 20.04 | 19.47 | 19.99 | 53,566,576 | +0.19(+0.94%) |
Dec 02, 2010 | 19.01 | 19.80 | 18.98 | 19.80 | 62,776,876 | +0.86(+4.54%) |
Dec 01, 2010 | 18.97 | 19.13 | 18.71 | 18.94 | 51,342,316 | +0.22(+1.18%) |
Nov 30, 2010 | 18.49 | 18.87 | 18.47 | 18.72 | 48,040,384 | +0.01(+0.04%) |
Nov 29, 2010 | 18.29 | 18.82 | 18.24 | 18.71 | 45,322,020 | +0.38(+2.06%) |
Nov 26, 2010 | 18.52 | 18.68 | 18.33 | 18.33 | 13,430,213 | -0.32(-1.71%) |
Nov 24, 2010 | 18.52 | 18.65 | 18.65 | 18.65 | 32,053,902 | +0.21(+1.17%) |
Nov 23, 2010 | 18.33 | 18.54 | 18.25 | 18.44 | 43,843,352 | -0.10(-0.56%) |
Nov 22, 2010 | 18.75 | 18.82 | 18.42 | 18.54 | 36,078,564 | -0.37(-1.96%) |
Nov 19, 2010 | 18.87 | 18.95 | 18.64 | 18.91 | 35,977,272 | -0.01(-0.07%) |
Nov 18, 2010 | 18.74 | 19.06 | 18.65 | 18.93 | 44,717,732 | +0.45(+2.42%) |
Nov 17, 2010 | 18.70 | 18.87 | 18.41 | 18.48 | 46,431,516 | -0.23(-1.21%) |
Nov 16, 2010 | 18.92 | 19.01 | 18.47 | 18.71 | 65,881,840 | -0.26(-1.38%) |
Nov 15, 2010 | 19.00 | 19.41 | 18.97 | 18.97 | 33,619,412 | +0.02(+0.11%) |
Nov 12, 2010 | 19.27 | 19.29 | 18.85 | 18.95 | 39,302,972 | -0.45(-2.31%) |
Nov 11, 2010 | 19.51 | 19.66 | 19.25 | 19.39 | 33,838,416 | +0.07(+0.36%) |
Nov 10, 2010 | 19.32 | 19.69 | 19.18 | 19.33 | 54,118,556 | -0.03(-0.14%) |
Nov 09, 2010 | 19.98 | 20.03 | 19.29 | 19.35 | 54,023,488 | -0.63(-3.13%) |
Nov 08, 2010 | 19.89 | 20.14 | 19.61 | 19.98 | 51,921,108 | -0.12(-0.62%) |
Nov 05, 2010 | 18.96 | 20.20 | 18.95 | 20.10 | 115,921,680 | +1.21(+6.41%) |
Nov 04, 2010 | 18.44 | 18.92 | 18.32 | 18.89 | 83,403,864 | +0.69(+3.78%) |
Nov 03, 2010 | 17.71 | 18.23 | 17.67 | 18.20 | 47,059,968 | +0.37(+2.08%) |
Nov 02, 2010 | 17.85 | 17.89 | 17.70 | 17.83 | 36,540,616 | +0.03(+0.15%) |