Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.41 | 19.44 | 19.17 | 19.35 | 13,821,972 | +0.07(+0.35%) |
Jan 28, 2011 | 19.71 | 19.75 | 19.26 | 19.28 | 32,214,282 | -0.46(-2.34%) |
Jan 27, 2011 | 19.51 | 19.74 | 19.51 | 19.74 | 17,333,302 | +0.25(+1.26%) |
Jan 26, 2011 | 19.52 | 19.62 | 19.31 | 19.50 | 21,452,330 | +0.02(+0.09%) |
Jan 25, 2011 | 19.45 | 19.53 | 19.22 | 19.48 | 23,529,934 | -0.03(-0.17%) |
Jan 24, 2011 | 19.43 | 19.54 | 19.36 | 19.51 | 8,977,706 | +0.08(+0.39%) |
Jan 21, 2011 | 19.69 | 19.69 | 19.42 | 19.44 | 21,013,430 | -0.13(-0.65%) |
Jan 20, 2011 | 19.33 | 19.77 | 19.33 | 19.57 | 28,992,144 | +0.18(+0.94%) |
Jan 19, 2011 | 19.54 | 19.57 | 19.33 | 19.39 | 21,258,672 | -0.19(-0.96%) |
Jan 18, 2011 | 19.59 | 19.63 | 19.42 | 19.57 | 16,581,193 | -0.02(-0.11%) |
Jan 14, 2011 | 19.51 | 19.61 | 19.48 | 19.59 | 22,775,950 | +0.00(+0.00%) |
Jan 13, 2011 | 19.60 | 19.67 | 19.56 | 19.59 | 11,885,574 | -0.07(-0.38%) |
Jan 12, 2011 | 19.65 | 19.76 | 19.59 | 19.67 | 19,953,318 | +0.18(+0.94%) |
Jan 11, 2011 | 19.75 | 19.81 | 19.40 | 19.49 | 23,733,708 | -0.25(-1.27%) |
Jan 10, 2011 | 19.50 | 19.74 | 19.43 | 19.74 | 17,888,542 | +0.18(+0.91%) |
Jan 07, 2011 | 19.58 | 19.74 | 19.31 | 19.56 | 22,616,544 | -0.06(-0.31%) |
Jan 06, 2011 | 19.72 | 19.86 | 19.61 | 19.62 | 34,448,472 | -0.28(-1.42%) |
Jan 05, 2011 | 19.85 | 20.02 | 19.77 | 19.90 | 42,250,336 | -0.02(-0.08%) |
Jan 04, 2011 | 20.37 | 20.45 | 19.84 | 19.92 | 20,587,624 | -0.38(-1.87%) |
Jan 03, 2011 | 20.20 | 20.43 | 20.20 | 20.30 | 13,994,729 | +0.15(+0.72%) |
Dec 31, 2010 | 20.29 | 20.31 | 20.12 | 20.15 | 7,808,850 | -0.15(-0.76%) |
Dec 30, 2010 | 20.18 | 20.35 | 20.17 | 20.31 | 5,744,531 | +0.11(+0.54%) |
Dec 29, 2010 | 20.10 | 20.24 | 20.07 | 20.20 | 9,697,582 | +0.15(+0.77%) |
Dec 28, 2010 | 20.14 | 20.16 | 20.02 | 20.04 | 9,418,360 | -0.05(-0.27%) |
Dec 27, 2010 | 20.04 | 20.19 | 19.90 | 20.10 | 10,213,205 | -0.09(-0.45%) |
Dec 23, 2010 | 20.07 | 20.24 | 20.05 | 20.19 | 13,243,786 | +0.18(+0.90%) |
Dec 22, 2010 | 20.08 | 20.10 | 19.94 | 20.01 | 13,789,948 | -0.02(-0.08%) |
Dec 21, 2010 | 19.94 | 20.05 | 19.91 | 20.03 | 8,776,560 | +0.07(+0.33%) |
Dec 20, 2010 | 20.09 | 20.09 | 19.90 | 19.96 | 15,469,259 | -0.02(-0.13%) |
Dec 17, 2010 | 19.93 | 20.04 | 19.84 | 19.99 | 21,630,352 | +0.05(+0.25%) |
Dec 16, 2010 | 19.75 | 19.94 | 19.59 | 19.94 | 18,802,706 | +0.31(+1.56%) |
Dec 15, 2010 | 19.56 | 19.77 | 19.56 | 19.63 | 15,260,736 | +0.02(+0.13%) |
Dec 14, 2010 | 19.70 | 19.74 | 19.54 | 19.60 | 29,598,046 | -0.08(-0.40%) |
Dec 13, 2010 | 19.99 | 20.10 | 19.67 | 19.68 | 28,090,168 | -0.29(-1.43%) |
Dec 10, 2010 | 19.84 | 19.99 | 19.76 | 19.97 | 14,727,124 | +0.12(+0.59%) |
Dec 09, 2010 | 19.91 | 19.91 | 19.69 | 19.85 | 11,620,751 | +0.12(+0.61%) |
Dec 08, 2010 | 19.87 | 19.89 | 19.65 | 19.73 | 21,991,100 | -0.09(-0.44%) |
Dec 07, 2010 | 20.16 | 20.66 | 19.82 | 19.82 | 30,440,466 | -0.07(-0.38%) |
Dec 06, 2010 | 19.94 | 19.97 | 19.83 | 19.89 | 18,466,832 | -0.05(-0.25%) |
Dec 03, 2010 | 19.66 | 19.99 | 19.64 | 19.94 | 49,558,704 | +0.10(+0.48%) |
Dec 02, 2010 | 19.81 | 19.88 | 19.64 | 19.85 | 26,211,226 | +0.07(+0.35%) |
Dec 01, 2010 | 19.75 | 19.93 | 19.62 | 19.78 | 32,306,454 | +0.24(+1.22%) |
Nov 30, 2010 | 19.31 | 19.69 | 19.28 | 19.54 | 26,927,108 | +0.06(+0.32%) |
Nov 29, 2010 | 19.57 | 19.57 | 19.28 | 19.48 | 27,168,044 | -0.17(-0.87%) |
Nov 26, 2010 | 19.60 | 19.69 | 19.51 | 19.65 | 8,649,517 | +0.02(+0.08%) |
Nov 24, 2010 | 19.49 | 19.63 | 19.63 | 19.63 | 28,491,458 | +0.31(+1.61%) |
Nov 23, 2010 | 19.16 | 19.37 | 19.11 | 19.32 | 25,259,064 | +0.06(+0.32%) |
Nov 22, 2010 | 19.07 | 19.35 | 18.95 | 19.26 | 27,748,326 | +0.18(+0.93%) |
Nov 19, 2010 | 18.86 | 19.08 | 18.80 | 19.08 | 21,290,074 | +0.26(+1.37%) |
Nov 18, 2010 | 18.96 | 19.12 | 18.80 | 18.82 | 25,101,670 | +0.11(+0.58%) |
Nov 17, 2010 | 18.43 | 18.75 | 18.43 | 18.72 | 40,548,208 | +0.35(+1.92%) |
Nov 16, 2010 | 18.41 | 18.70 | 18.27 | 18.36 | 36,459,472 | -0.10(-0.52%) |
Nov 15, 2010 | 18.59 | 18.70 | 18.43 | 18.46 | 17,243,980 | -0.04(-0.22%) |
Nov 12, 2010 | 18.68 | 18.81 | 18.46 | 18.50 | 27,480,422 | -0.31(-1.63%) |
Nov 11, 2010 | 18.61 | 18.91 | 18.46 | 18.81 | 23,321,076 | +0.01(+0.04%) |
Nov 10, 2010 | 18.67 | 18.82 | 18.49 | 18.80 | 19,126,690 | +0.15(+0.80%) |
Nov 09, 2010 | 18.91 | 18.93 | 18.57 | 18.65 | 21,724,370 | -0.05(-0.24%) |
Nov 08, 2010 | 18.72 | 18.88 | 18.55 | 18.70 | 14,767,277 | -0.10(-0.51%) |
Nov 05, 2010 | 18.68 | 18.94 | 18.60 | 18.79 | 25,402,526 | +0.15(+0.82%) |
Nov 04, 2010 | 18.41 | 18.64 | 18.36 | 18.64 | 25,971,990 | +0.47(+2.60%) |
Nov 03, 2010 | 18.13 | 18.20 | 17.92 | 18.16 | 31,590,922 | +0.02(+0.09%) |
Nov 02, 2010 | 18.07 | 18.23 | 17.92 | 18.15 | 20,021,868 | +0.23(+1.27%) |