Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.65 | 22.90 | 22.62 | 22.82 | 21,697,978 | +0.12(+0.55%) |
Dec 30, 2010 | 22.81 | 22.90 | 22.66 | 22.70 | 23,154,042 | -0.10(-0.44%) |
Dec 29, 2010 | 22.92 | 23.07 | 22.79 | 22.80 | 27,698,192 | -0.06(-0.27%) |
Dec 28, 2010 | 22.72 | 22.97 | 22.66 | 22.86 | 38,232,872 | +0.16(+0.71%) |
Dec 27, 2010 | 22.36 | 22.75 | 22.36 | 22.70 | 26,699,230 | +0.19(+0.83%) |
Dec 23, 2010 | 22.46 | 22.65 | 22.44 | 22.51 | 24,829,026 | -0.02(-0.11%) |
Dec 22, 2010 | 22.25 | 22.56 | 22.24 | 22.54 | 34,439,268 | +1.04(+4.82%) |
Dec 21, 2010 | 21.36 | 21.62 | 21.31 | 21.50 | 34,815,220 | +0.18(+0.84%) |
Dec 20, 2010 | 21.34 | 21.38 | 21.20 | 21.32 | 33,741,680 | +0.06(+0.28%) |
Dec 17, 2010 | 21.30 | 21.34 | 21.10 | 21.26 | 54,324,052 | -0.08(-0.39%) |
Dec 16, 2010 | 21.06 | 21.46 | 20.98 | 21.34 | 44,886,864 | +0.34(+1.60%) |
Dec 15, 2010 | 21.19 | 21.27 | 20.86 | 21.01 | 58,902,176 | -0.24(-1.13%) |
Dec 14, 2010 | 21.21 | 21.49 | 21.12 | 21.25 | 63,564,376 | +0.08(+0.40%) |
Dec 13, 2010 | 21.49 | 21.50 | 21.08 | 21.16 | 56,509,408 | -0.12(-0.56%) |
Dec 10, 2010 | 20.68 | 21.48 | 20.66 | 21.28 | 104,809,648 | +0.71(+3.44%) |
Dec 09, 2010 | 20.67 | 20.70 | 20.49 | 20.58 | 32,528,986 | +0.11(+0.53%) |
Dec 08, 2010 | 20.43 | 20.58 | 20.25 | 20.47 | 39,560,948 | +0.01(+0.06%) |
Dec 07, 2010 | 20.32 | 20.76 | 20.28 | 20.46 | 80,300,680 | +0.40(+1.98%) |
Dec 06, 2010 | 20.06 | 20.25 | 19.97 | 20.06 | 48,892,456 | -0.10(-0.48%) |
Dec 03, 2010 | 19.81 | 20.18 | 19.77 | 20.16 | 41,843,140 | +0.12(+0.60%) |
Dec 02, 2010 | 19.57 | 20.04 | 19.55 | 20.04 | 67,241,992 | +0.46(+2.33%) |
Dec 01, 2010 | 19.25 | 19.58 | 19.25 | 19.58 | 57,159,468 | +0.56(+2.97%) |
Nov 30, 2010 | 18.92 | 19.16 | 18.88 | 19.01 | 44,841,284 | -0.17(-0.88%) |
Nov 29, 2010 | 18.89 | 19.28 | 18.83 | 19.18 | 47,045,220 | +0.20(+1.08%) |
Nov 26, 2010 | 18.95 | 19.07 | 18.92 | 18.98 | 14,524,323 | -0.17(-0.88%) |
Nov 24, 2010 | 18.99 | 19.15 | 19.15 | 19.15 | 35,375,324 | +0.22(+1.14%) |
Nov 23, 2010 | 19.01 | 19.09 | 18.77 | 18.93 | 46,570,748 | -0.32(-1.68%) |
Nov 22, 2010 | 19.39 | 19.39 | 18.95 | 19.25 | 54,433,384 | -0.23(-1.17%) |
Nov 19, 2010 | 19.29 | 19.49 | 19.16 | 19.48 | 41,015,968 | +0.22(+1.12%) |
Nov 18, 2010 | 19.22 | 19.46 | 19.22 | 19.27 | 41,646,648 | +0.28(+1.45%) |
Nov 17, 2010 | 19.06 | 19.12 | 18.93 | 18.99 | 30,193,006 | -0.06(-0.31%) |
Nov 16, 2010 | 19.39 | 19.41 | 18.93 | 19.05 | 61,688,436 | -0.46(-2.34%) |
Nov 15, 2010 | 19.49 | 19.73 | 19.43 | 19.51 | 32,598,784 | -0.01(-0.06%) |
Nov 12, 2010 | 19.52 | 19.69 | 19.35 | 19.52 | 40,227,700 | -0.12(-0.61%) |
Nov 11, 2010 | 19.75 | 19.84 | 19.48 | 19.64 | 38,811,232 | -0.24(-1.21%) |
Nov 10, 2010 | 19.99 | 20.02 | 19.66 | 19.88 | 41,362,700 | -0.08(-0.42%) |
Nov 09, 2010 | 20.20 | 20.20 | 19.87 | 19.96 | 41,563,036 | -0.22(-1.07%) |
Nov 08, 2010 | 19.96 | 20.23 | 19.96 | 20.18 | 39,768,772 | +0.08(+0.42%) |
Nov 05, 2010 | 19.84 | 20.25 | 19.83 | 20.09 | 58,134,416 | +0.26(+1.33%) |
Nov 04, 2010 | 19.46 | 19.93 | 19.43 | 19.83 | 72,598,680 | +0.54(+2.80%) |
Nov 03, 2010 | 19.17 | 19.34 | 19.07 | 19.29 | 54,735,716 | +0.14(+0.75%) |
Nov 02, 2010 | 19.16 | 19.30 | 19.07 | 19.15 | 42,005,276 | -0.01(-0.06%) |
Nov 01, 2010 | 19.33 | 19.43 | 19.07 | 19.16 | 43,990,496 | -0.08(-0.44%) |
Oct 29, 2010 | 19.30 | 19.37 | 19.19 | 19.24 | 31,781,898 | -0.07(-0.37%) |
Oct 28, 2010 | 19.48 | 19.57 | 19.25 | 19.31 | 36,841,908 | -0.04(-0.19%) |
Oct 27, 2010 | 19.29 | 19.39 | 19.21 | 19.35 | 42,135,700 | +0.06(+0.31%) |
Oct 25, 2010 | 19.53 | 19.60 | 19.29 | 19.29 | 44,569,768 | +0.01(+0.03%) |
Oct 22, 2010 | 19.35 | 19.46 | 19.23 | 19.28 | 26,076,544 | -0.05(-0.28%) |
Oct 21, 2010 | 19.33 | 19.66 | 19.24 | 19.34 | 49,510,132 | +0.06(+0.31%) |
Oct 20, 2010 | 19.45 | 19.46 | 19.07 | 19.28 | 57,960,776 | -0.02(-0.12%) |
Oct 19, 2010 | 19.34 | 19.53 | 19.19 | 19.30 | 61,725,144 | -0.22(-1.11%) |
Oct 18, 2010 | 19.59 | 19.63 | 19.34 | 19.52 | 56,213,236 | -0.06(-0.31%) |
Oct 15, 2010 | 20.16 | 20.17 | 19.40 | 19.58 | 170,805,616 | -1.03(-5.01%) |
Oct 14, 2010 | 20.89 | 20.89 | 20.38 | 20.61 | 48,148,592 | -0.04(-0.17%) |
Oct 13, 2010 | 20.78 | 21.01 | 20.64 | 20.65 | 50,618,496 | +0.00(+0.00%) |
Oct 12, 2010 | 20.38 | 20.78 | 20.35 | 20.65 | 53,920,512 | +0.28(+1.36%) |
Oct 11, 2010 | 20.71 | 20.73 | 20.32 | 20.37 | 43,512,436 | -0.19(-0.93%) |
Oct 08, 2010 | 20.56 | 20.77 | 20.46 | 20.56 | 42,916,288 | +0.08(+0.41%) |
Oct 07, 2010 | 20.42 | 20.56 | 20.24 | 20.48 | 15,939 | +0.18(+0.89%) |
Oct 06, 2010 | 19.81 | 20.42 | 19.77 | 20.30 | 61,604,828 | +0.47(+2.36%) |
Oct 05, 2010 | 19.52 | 19.91 | 19.45 | 19.83 | 239,073 | +0.49(+2.55%) |
Oct 04, 2010 | 19.59 | 19.66 | 19.22 | 19.34 | 38,152,864 | -0.31(-1.59%) |