Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 20.61 | 20.87 | 20.47 | 20.66 | 80,746,856 | +0.22(+1.07%) |
Oct 29, 2010 | 20.82 | 20.86 | 20.30 | 20.45 | 148,932,512 | +0.30(+1.47%) |
Oct 28, 2010 | 20.10 | 20.23 | 19.87 | 20.15 | 104,935,896 | +0.18(+0.88%) |
Oct 27, 2010 | 19.77 | 20.02 | 19.64 | 19.97 | 84,489,696 | +0.66(+3.41%) |
Oct 25, 2010 | 19.35 | 19.44 | 19.30 | 19.31 | 66,354,468 | -0.14(-0.74%) |
Oct 22, 2010 | 19.57 | 19.58 | 19.38 | 19.46 | 33,706,324 | -0.03(-0.17%) |
Oct 21, 2010 | 19.48 | 19.58 | 19.21 | 19.49 | 65,206,936 | +0.08(+0.43%) |
Oct 20, 2010 | 19.37 | 19.48 | 19.25 | 19.41 | 73,397,288 | +0.16(+0.84%) |
Oct 19, 2010 | 19.38 | 19.45 | 19.13 | 19.25 | 86,192,688 | -0.55(-2.79%) |
Oct 18, 2010 | 19.62 | 19.90 | 19.51 | 19.80 | 63,074,192 | +0.21(+1.10%) |
Oct 15, 2010 | 19.44 | 19.59 | 19.34 | 19.58 | 89,931,832 | +0.24(+1.23%) |
Oct 14, 2010 | 19.39 | 19.43 | 19.17 | 19.34 | 67,783,760 | -0.08(-0.43%) |
Oct 13, 2010 | 19.18 | 19.58 | 19.08 | 19.43 | 98,036,080 | +0.39(+2.05%) |
Oct 12, 2010 | 18.90 | 19.11 | 18.73 | 19.04 | 65,365,728 | +0.18(+0.98%) |
Oct 11, 2010 | 18.97 | 18.97 | 18.79 | 18.85 | 35,971,812 | +0.02(+0.08%) |
Oct 08, 2010 | 18.88 | 18.90 | 18.69 | 18.84 | 53,901,904 | +0.03(+0.16%) |
Oct 07, 2010 | 18.88 | 18.98 | 18.62 | 18.81 | 65,275,968 | +0.08(+0.41%) |
Oct 06, 2010 | 18.65 | 18.82 | 18.50 | 18.73 | 65,847,552 | +0.06(+0.33%) |
Oct 05, 2010 | 18.45 | 18.75 | 18.33 | 18.67 | 101,923,336 | +0.34(+1.84%) |
Oct 04, 2010 | 18.37 | 18.39 | 18.23 | 18.33 | 127,978,240 | -0.36(-1.93%) |