Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 17.87 | 17.92 | 17.58 | 17.81 | 36,062,856 | -0.09(-0.50%) |
Oct 29, 2010 | 17.73 | 17.94 | 17.63 | 17.89 | 34,977,872 | +0.08(+0.46%) |
Oct 28, 2010 | 17.74 | 17.83 | 17.59 | 17.81 | 34,910,440 | +0.13(+0.74%) |
Oct 27, 2010 | 17.64 | 17.85 | 17.58 | 17.68 | 51,476,920 | +0.02(+0.12%) |
Oct 25, 2010 | 18.11 | 18.14 | 17.52 | 17.66 | 53,509,088 | -0.27(-1.49%) |
Oct 22, 2010 | 17.87 | 18.02 | 17.68 | 17.93 | 38,799,072 | +0.05(+0.31%) |
Oct 21, 2010 | 17.70 | 18.13 | 16.39 | 17.87 | 76,354,952 | +0.30(+1.68%) |
Oct 20, 2010 | 16.67 | 17.83 | 16.60 | 17.58 | 147,812,736 | +0.72(+4.28%) |
Oct 19, 2010 | 16.94 | 17.39 | 16.74 | 16.86 | 105,141,944 | -0.22(-1.29%) |
Oct 18, 2010 | 16.19 | 17.08 | 16.23 | 17.08 | 97,180,096 | +0.89(+5.47%) |
Oct 15, 2010 | 17.17 | 17.17 | 16.05 | 16.19 | 211,145,680 | -0.78(-4.61%) |
Oct 14, 2010 | 17.48 | 17.50 | 16.62 | 16.97 | 170,878,448 | -0.75(-4.22%) |
Oct 13, 2010 | 18.01 | 18.09 | 17.60 | 17.72 | 60,931,584 | -0.12(-0.65%) |
Oct 12, 2010 | 17.47 | 17.88 | 17.37 | 17.84 | 54,373,444 | +0.23(+1.29%) |
Oct 11, 2010 | 17.83 | 17.92 | 17.48 | 17.61 | 35,875,968 | -0.21(-1.16%) |
Oct 08, 2010 | 17.82 | 18.02 | 17.66 | 17.82 | 42,914,660 | -0.03(-0.19%) |
Oct 07, 2010 | 18.18 | 18.25 | 17.74 | 17.85 | 1,638 | -0.21(-1.14%) |
Oct 06, 2010 | 18.00 | 18.19 | 17.94 | 18.06 | 46,386,308 | +0.03(+0.19%) |
Oct 05, 2010 | 17.63 | 18.09 | 17.44 | 18.02 | 179,846 | +0.60(+3.43%) |
Oct 04, 2010 | 17.52 | 17.71 | 17.32 | 17.43 | 37,347,232 | -0.12(-0.70%) |