Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.49 | 21.58 | 21.35 | 21.57 | 32,077,912 | +0.05(+0.22%) |
Dec 30, 2010 | 21.58 | 21.64 | 21.47 | 21.52 | 26,895,424 | -0.09(-0.43%) |
Dec 29, 2010 | 21.59 | 21.73 | 21.55 | 21.62 | 25,235,728 | -0.03(-0.14%) |
Dec 28, 2010 | 21.62 | 21.77 | 21.61 | 21.65 | 29,816,198 | -0.05(-0.21%) |
Dec 27, 2010 | 21.73 | 21.79 | 21.55 | 21.69 | 28,016,794 | -0.18(-0.81%) |
Dec 23, 2010 | 21.62 | 21.89 | 21.61 | 21.87 | 32,236,280 | +0.09(+0.40%) |
Dec 22, 2010 | 21.65 | 21.95 | 21.62 | 21.78 | 54,670,908 | +0.09(+0.42%) |
Dec 21, 2010 | 21.52 | 21.75 | 21.45 | 21.69 | 49,322,924 | +0.20(+0.93%) |
Dec 20, 2010 | 21.60 | 21.63 | 21.39 | 21.49 | 68,312,784 | -0.07(-0.33%) |
Dec 17, 2010 | 21.58 | 21.71 | 21.45 | 21.56 | 113,161,360 | -0.07(-0.30%) |
Dec 16, 2010 | 21.45 | 21.63 | 21.38 | 21.63 | 74,618,936 | +0.11(+0.49%) |
Dec 15, 2010 | 21.28 | 21.63 | 21.28 | 21.52 | 90,048,504 | +0.18(+0.83%) |
Dec 14, 2010 | 21.11 | 21.45 | 21.07 | 21.35 | 82,931,760 | +0.29(+1.38%) |
Dec 13, 2010 | 21.08 | 21.21 | 21.00 | 21.06 | 62,035,356 | -0.07(-0.35%) |
Dec 10, 2010 | 21.01 | 21.18 | 20.95 | 21.13 | 48,688,800 | +0.20(+0.96%) |
Dec 09, 2010 | 21.08 | 21.13 | 20.87 | 20.93 | 60,989,456 | -0.12(-0.55%) |
Dec 08, 2010 | 20.74 | 21.05 | 20.71 | 21.04 | 53,891,752 | +0.28(+1.34%) |
Dec 07, 2010 | 20.93 | 20.97 | 20.75 | 20.77 | 74,857,656 | +0.02(+0.11%) |
Dec 06, 2010 | 20.81 | 20.85 | 20.68 | 20.74 | 46,922,740 | -0.14(-0.67%) |
Dec 03, 2010 | 20.72 | 20.91 | 20.70 | 20.88 | 68,088,368 | +0.10(+0.48%) |
Dec 02, 2010 | 20.28 | 20.85 | 20.25 | 20.78 | 118,769,288 | +0.66(+3.26%) |
Dec 01, 2010 | 19.76 | 20.29 | 19.75 | 20.12 | 95,797,520 | +0.60(+3.10%) |
Nov 30, 2010 | 19.36 | 19.68 | 19.32 | 19.52 | 97,377,728 | -0.04(-0.21%) |
Nov 29, 2010 | 19.47 | 19.65 | 19.27 | 19.56 | 73,240,344 | +0.05(+0.24%) |
Nov 26, 2010 | 19.48 | 19.64 | 19.45 | 19.51 | 27,633,568 | -0.09(-0.47%) |
Nov 24, 2010 | 19.48 | 19.61 | 19.61 | 19.61 | 73,551,000 | +0.19(+1.00%) |
Nov 23, 2010 | 19.76 | 19.78 | 19.39 | 19.41 | 90,263,432 | -0.47(-2.37%) |
Nov 22, 2010 | 19.82 | 19.89 | 19.66 | 19.89 | 68,727,720 | +0.03(+0.16%) |
Nov 19, 2010 | 19.94 | 19.96 | 19.78 | 19.85 | 67,831,224 | -0.11(-0.57%) |
Nov 18, 2010 | 19.87 | 20.16 | 19.79 | 19.97 | 77,004,680 | +0.21(+1.05%) |
Nov 17, 2010 | 20.02 | 20.02 | 19.75 | 19.76 | 75,136,536 | -0.19(-0.93%) |
Nov 16, 2010 | 20.12 | 20.12 | 19.82 | 19.95 | 84,392,432 | -0.18(-0.88%) |
Nov 15, 2010 | 20.22 | 20.36 | 20.10 | 20.12 | 67,342,384 | -0.05(-0.27%) |
Nov 12, 2010 | 20.33 | 20.37 | 20.05 | 20.18 | 84,572,072 | -0.31(-1.54%) |
Nov 11, 2010 | 20.49 | 20.52 | 20.19 | 20.49 | 80,810,816 | -0.20(-0.97%) |
Nov 10, 2010 | 20.75 | 20.80 | 20.59 | 20.69 | 67,998,832 | -0.01(-0.04%) |
Nov 09, 2010 | 20.59 | 20.82 | 20.52 | 20.70 | 76,267,144 | +0.11(+0.52%) |
Nov 08, 2010 | 20.49 | 20.78 | 20.42 | 20.59 | 93,290,456 | -0.03(-0.15%) |
Nov 05, 2010 | 20.87 | 20.89 | 20.38 | 20.62 | 144,446,960 | -0.22(-1.07%) |
Nov 04, 2010 | 21.05 | 21.07 | 20.75 | 20.85 | 121,835,200 | +0.08(+0.41%) |
Nov 03, 2010 | 21.09 | 21.12 | 20.71 | 20.76 | 143,471,232 | -0.28(-1.31%) |
Nov 02, 2010 | 20.79 | 21.06 | 20.75 | 21.04 | 70,782,272 | +0.34(+1.63%) |
Nov 01, 2010 | 20.65 | 20.91 | 20.51 | 20.70 | 80,601,472 | +0.22(+1.07%) |
Oct 29, 2010 | 20.85 | 20.89 | 20.34 | 20.48 | 148,664,352 | +0.30(+1.46%) |
Oct 28, 2010 | 20.13 | 20.26 | 19.91 | 20.19 | 104,746,960 | +0.18(+0.88%) |
Oct 27, 2010 | 19.81 | 20.06 | 19.68 | 20.01 | 84,337,576 | +0.66(+3.41%) |
Oct 25, 2010 | 19.39 | 19.47 | 19.33 | 19.35 | 66,235,000 | -0.14(-0.74%) |
Oct 22, 2010 | 19.60 | 19.62 | 19.41 | 19.49 | 33,645,636 | -0.03(-0.17%) |
Oct 21, 2010 | 19.51 | 19.62 | 19.24 | 19.53 | 65,089,532 | +0.08(+0.43%) |
Oct 20, 2010 | 19.40 | 19.51 | 19.28 | 19.44 | 73,265,136 | +0.16(+0.84%) |
Oct 19, 2010 | 19.41 | 19.49 | 19.16 | 19.28 | 86,037,504 | -0.55(-2.79%) |
Oct 18, 2010 | 19.66 | 19.93 | 19.55 | 19.83 | 62,960,624 | +0.22(+1.10%) |
Oct 15, 2010 | 19.48 | 19.63 | 19.38 | 19.62 | 89,769,912 | +0.24(+1.23%) |
Oct 14, 2010 | 19.43 | 19.46 | 19.20 | 19.38 | 67,661,712 | -0.08(-0.43%) |
Oct 13, 2010 | 19.22 | 19.62 | 19.12 | 19.46 | 97,859,568 | +0.39(+2.05%) |
Oct 12, 2010 | 18.93 | 19.15 | 18.77 | 19.07 | 65,248,036 | +0.18(+0.98%) |
Oct 11, 2010 | 19.00 | 19.00 | 18.82 | 18.89 | 35,907,048 | +0.02(+0.08%) |
Oct 08, 2010 | 18.91 | 18.93 | 18.72 | 18.87 | 53,804,856 | +0.03(+0.16%) |
Oct 07, 2010 | 18.91 | 19.01 | 18.65 | 18.84 | 65,158,436 | +0.08(+0.41%) |
Oct 06, 2010 | 18.68 | 18.85 | 18.53 | 18.77 | 65,728,996 | +0.06(+0.33%) |
Oct 05, 2010 | 18.48 | 18.78 | 18.37 | 18.70 | 101,739,824 | +0.34(+1.84%) |
Oct 04, 2010 | 18.40 | 18.43 | 18.27 | 18.37 | 127,747,816 | -0.36(-1.93%) |