Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.42 | 21.52 | 21.15 | 21.39 | 84,286,872 | -0.02(-0.09%) |
Jan 28, 2011 | 22.29 | 22.32 | 21.18 | 21.41 | 183,045,696 | -0.86(-3.88%) |
Jan 27, 2011 | 22.18 | 22.73 | 21.98 | 22.27 | 190,165,424 | +0.07(+0.31%) |
Jan 26, 2011 | 21.99 | 22.36 | 21.99 | 22.20 | 96,727,616 | +0.25(+1.16%) |
Jan 25, 2011 | 21.71 | 21.95 | 21.69 | 21.95 | 54,981,832 | +0.05(+0.25%) |
Jan 24, 2011 | 21.62 | 22.03 | 21.59 | 21.89 | 67,473,264 | +0.28(+1.28%) |
Jan 21, 2011 | 21.91 | 21.93 | 21.62 | 21.62 | 75,286,576 | -0.26(-1.17%) |
Jan 20, 2011 | 21.99 | 22.03 | 21.70 | 21.87 | 75,988,448 | -0.09(-0.41%) |
Jan 19, 2011 | 21.96 | 22.13 | 21.81 | 21.96 | 64,815,780 | -0.15(-0.66%) |
Jan 18, 2011 | 21.72 | 22.17 | 21.71 | 22.11 | 69,119,776 | +0.28(+1.27%) |
Jan 14, 2011 | 21.66 | 21.89 | 21.53 | 21.83 | 81,263,480 | +0.08(+0.39%) |
Jan 13, 2011 | 21.86 | 21.90 | 21.61 | 21.75 | 86,949,288 | -0.28(-1.26%) |
Jan 12, 2011 | 21.69 | 22.06 | 21.65 | 22.03 | 68,223,056 | +0.34(+1.57%) |
Jan 11, 2011 | 21.76 | 21.79 | 21.64 | 21.69 | 65,208,752 | -0.08(-0.39%) |
Jan 10, 2011 | 21.80 | 21.91 | 21.63 | 21.77 | 74,613,728 | -0.29(-1.33%) |
Jan 07, 2011 | 22.09 | 22.17 | 21.79 | 22.06 | 95,614,000 | -0.17(-0.76%) |
Jan 06, 2011 | 21.63 | 22.26 | 21.49 | 22.23 | 114,090,864 | +0.63(+2.93%) |
Jan 05, 2011 | 21.52 | 21.61 | 21.42 | 21.60 | 75,993,784 | -0.07(-0.31%) |
Jan 04, 2011 | 21.55 | 21.73 | 21.48 | 21.67 | 70,523,216 | +0.08(+0.38%) |
Jan 03, 2011 | 21.64 | 21.74 | 21.54 | 21.59 | 69,276,504 | +0.05(+0.25%) |
Dec 31, 2010 | 21.45 | 21.54 | 21.32 | 21.53 | 32,135,772 | +0.05(+0.22%) |
Dec 30, 2010 | 21.54 | 21.60 | 21.43 | 21.48 | 26,943,936 | -0.09(-0.43%) |
Dec 29, 2010 | 21.55 | 21.69 | 21.51 | 21.58 | 25,281,246 | -0.03(-0.14%) |
Dec 28, 2010 | 21.58 | 21.73 | 21.57 | 21.61 | 29,869,978 | -0.05(-0.21%) |
Dec 27, 2010 | 21.69 | 21.76 | 21.51 | 21.65 | 28,067,328 | -0.18(-0.81%) |
Dec 23, 2010 | 21.58 | 21.85 | 21.57 | 21.83 | 32,294,424 | +0.09(+0.40%) |
Dec 22, 2010 | 21.61 | 21.91 | 21.59 | 21.75 | 54,769,520 | +0.09(+0.42%) |
Dec 21, 2010 | 21.48 | 21.71 | 21.42 | 21.65 | 49,411,888 | +0.20(+0.94%) |
Dec 20, 2010 | 21.56 | 21.59 | 21.35 | 21.45 | 68,436,000 | -0.07(-0.33%) |
Dec 17, 2010 | 21.54 | 21.67 | 21.41 | 21.53 | 113,365,464 | -0.07(-0.30%) |
Dec 16, 2010 | 21.42 | 21.59 | 21.34 | 21.59 | 74,753,520 | +0.11(+0.49%) |
Dec 15, 2010 | 21.24 | 21.59 | 21.24 | 21.48 | 90,210,928 | +0.18(+0.83%) |
Dec 14, 2010 | 21.07 | 21.41 | 21.03 | 21.31 | 83,081,344 | +0.29(+1.38%) |
Dec 13, 2010 | 21.04 | 21.18 | 20.96 | 21.02 | 62,147,248 | -0.07(-0.35%) |
Dec 10, 2010 | 20.98 | 21.14 | 20.91 | 21.09 | 48,776,620 | +0.20(+0.96%) |
Dec 09, 2010 | 21.05 | 21.09 | 20.84 | 20.89 | 61,099,464 | -0.12(-0.55%) |
Dec 08, 2010 | 20.70 | 21.01 | 20.68 | 21.01 | 53,988,956 | +0.28(+1.34%) |
Dec 07, 2010 | 20.89 | 20.93 | 20.71 | 20.73 | 74,992,672 | +0.02(+0.11%) |
Dec 06, 2010 | 20.78 | 20.81 | 20.64 | 20.71 | 47,007,372 | -0.14(-0.67%) |
Dec 03, 2010 | 20.68 | 20.88 | 20.66 | 20.84 | 68,211,176 | +0.10(+0.48%) |
Dec 02, 2010 | 20.24 | 20.81 | 20.21 | 20.74 | 118,983,504 | +0.66(+3.26%) |
Dec 01, 2010 | 19.73 | 20.25 | 19.72 | 20.09 | 95,970,312 | +0.60(+3.10%) |
Nov 30, 2010 | 19.32 | 19.65 | 19.29 | 19.48 | 97,553,368 | -0.04(-0.21%) |
Nov 29, 2010 | 19.43 | 19.61 | 19.23 | 19.53 | 73,372,448 | +0.05(+0.24%) |
Nov 26, 2010 | 19.45 | 19.60 | 19.42 | 19.48 | 27,683,410 | -0.09(-0.47%) |
Nov 24, 2010 | 19.44 | 19.57 | 19.57 | 19.57 | 73,683,664 | +0.19(+0.99%) |
Nov 23, 2010 | 19.73 | 19.75 | 19.36 | 19.38 | 90,426,240 | -0.47(-2.37%) |
Nov 22, 2010 | 19.79 | 19.86 | 19.63 | 19.85 | 68,851,680 | +0.03(+0.16%) |
Nov 19, 2010 | 19.90 | 19.93 | 19.75 | 19.82 | 67,953,568 | -0.11(-0.57%) |
Nov 18, 2010 | 19.83 | 20.12 | 19.76 | 19.93 | 77,143,568 | +0.21(+1.05%) |
Nov 17, 2010 | 19.98 | 19.99 | 19.71 | 19.73 | 75,272,056 | -0.19(-0.93%) |
Nov 16, 2010 | 20.09 | 20.09 | 19.79 | 19.91 | 84,544,648 | -0.18(-0.88%) |
Nov 15, 2010 | 20.19 | 20.32 | 20.07 | 20.09 | 67,463,848 | -0.05(-0.27%) |
Nov 12, 2010 | 20.30 | 20.33 | 20.01 | 20.14 | 84,724,616 | -0.31(-1.54%) |
Nov 11, 2010 | 20.46 | 20.49 | 20.15 | 20.46 | 80,956,576 | -0.20(-0.97%) |
Nov 10, 2010 | 20.71 | 20.76 | 20.56 | 20.66 | 68,121,480 | -0.01(-0.04%) |
Nov 09, 2010 | 20.56 | 20.79 | 20.48 | 20.66 | 76,404,712 | +0.11(+0.52%) |
Nov 08, 2010 | 20.46 | 20.74 | 20.38 | 20.56 | 93,458,728 | -0.03(-0.15%) |
Nov 05, 2010 | 20.83 | 20.85 | 20.34 | 20.59 | 144,707,504 | -0.22(-1.07%) |
Nov 04, 2010 | 21.02 | 21.03 | 20.71 | 20.81 | 122,054,960 | +0.08(+0.41%) |
Nov 03, 2010 | 21.05 | 21.08 | 20.67 | 20.73 | 143,730,016 | -0.28(-1.31%) |
Nov 02, 2010 | 20.75 | 21.02 | 20.72 | 21.00 | 70,909,944 | +0.34(+1.63%) |