Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.41 | 22.51 | 22.08 | 22.23 | 44,547,096 | -0.10(-0.43%) |
Feb 25, 2011 | 22.28 | 22.56 | 22.22 | 22.32 | 67,459,448 | +0.66(+3.05%) |
Feb 24, 2011 | 21.41 | 21.77 | 21.32 | 21.66 | 51,667,128 | -0.04(-0.19%) |
Feb 23, 2011 | 21.65 | 21.83 | 21.22 | 21.70 | 55,895,260 | +0.08(+0.38%) |
Feb 22, 2011 | 22.03 | 22.21 | 21.45 | 21.62 | 85,816,064 | -0.87(-3.86%) |
Feb 18, 2011 | 22.74 | 22.79 | 22.28 | 22.49 | 63,716,996 | -0.21(-0.94%) |
Feb 17, 2011 | 22.78 | 22.88 | 22.65 | 22.70 | 38,621,208 | -0.24(-1.05%) |
Feb 16, 2011 | 23.23 | 23.27 | 22.38 | 22.94 | 125,386,240 | -0.26(-1.13%) |
Feb 15, 2011 | 23.39 | 23.56 | 23.14 | 23.21 | 35,405,216 | -0.13(-0.56%) |
Feb 14, 2011 | 23.17 | 23.47 | 23.14 | 23.34 | 25,722,402 | +0.08(+0.33%) |
Feb 11, 2011 | 22.52 | 23.35 | 22.50 | 23.26 | 58,898,328 | +0.58(+2.55%) |
Feb 10, 2011 | 22.79 | 23.03 | 22.57 | 22.68 | 45,245,024 | -0.14(-0.63%) |
Feb 09, 2011 | 22.90 | 23.19 | 22.56 | 22.83 | 104,238,440 | -0.67(-2.84%) |
Feb 08, 2011 | 22.94 | 23.60 | 22.88 | 23.50 | 57,365,968 | +0.54(+2.34%) |
Feb 07, 2011 | 22.74 | 23.12 | 22.70 | 22.96 | 30,995,774 | +0.39(+1.72%) |
Feb 04, 2011 | 22.54 | 22.66 | 22.30 | 22.57 | 26,467,914 | +0.00(+0.02%) |
Feb 03, 2011 | 22.50 | 22.72 | 22.39 | 22.57 | 27,501,384 | +0.02(+0.09%) |
Feb 02, 2011 | 22.84 | 22.92 | 22.52 | 22.54 | 35,617,516 | -0.46(-2.01%) |
Feb 01, 2011 | 22.44 | 23.04 | 22.38 | 23.01 | 45,577,996 | +0.70(+3.15%) |
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%) |