Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.79 | 15.89 | 15.67 | 15.78 | 27,226,172 | +0.09(+0.56%) |
Jan 28, 2011 | 15.99 | 16.02 | 15.68 | 15.69 | 27,716,650 | -0.26(-1.61%) |
Jan 27, 2011 | 16.05 | 16.09 | 15.93 | 15.95 | 21,487,608 | -0.09(-0.56%) |
Jan 26, 2011 | 16.24 | 16.30 | 16.03 | 16.04 | 19,741,800 | -0.13(-0.81%) |
Jan 25, 2011 | 16.08 | 16.35 | 15.88 | 16.17 | 33,508,580 | -0.05(-0.29%) |
Jan 24, 2011 | 15.87 | 16.23 | 15.85 | 16.22 | 25,366,392 | +0.37(+2.34%) |
Jan 21, 2011 | 15.93 | 16.04 | 15.79 | 15.85 | 27,431,480 | -0.12(-0.76%) |
Jan 20, 2011 | 15.52 | 16.16 | 15.25 | 15.97 | 90,042,288 | +0.35(+2.27%) |
Jan 19, 2011 | 16.03 | 16.05 | 15.46 | 15.61 | 47,372,516 | -0.47(-2.93%) |
Jan 18, 2011 | 16.10 | 16.12 | 15.98 | 16.09 | 21,403,934 | +0.02(+0.13%) |
Jan 14, 2011 | 16.10 | 16.16 | 15.98 | 16.07 | 27,861,978 | -0.00(-0.03%) |
Jan 13, 2011 | 16.52 | 16.55 | 16.02 | 16.07 | 31,107,070 | -0.33(-2.02%) |
Jan 12, 2011 | 16.27 | 16.41 | 16.26 | 16.40 | 20,522,902 | +0.16(+1.02%) |
Jan 11, 2011 | 16.28 | 16.38 | 16.16 | 16.24 | 22,789,520 | +0.02(+0.10%) |
Jan 10, 2011 | 16.42 | 16.55 | 16.22 | 16.22 | 20,144,176 | -0.26(-1.58%) |
Jan 07, 2011 | 16.59 | 16.62 | 16.38 | 16.48 | 31,264,010 | -0.05(-0.29%) |
Jan 06, 2011 | 16.43 | 16.62 | 16.38 | 16.53 | 31,382,776 | +0.24(+1.50%) |
Jan 05, 2011 | 16.00 | 16.34 | 15.97 | 16.29 | 42,621,736 | +0.34(+2.11%) |
Jan 04, 2011 | 16.02 | 16.03 | 15.87 | 15.95 | 20,072,032 | +0.02(+0.11%) |
Jan 03, 2011 | 15.90 | 16.02 | 15.86 | 15.93 | 28,450,790 | +0.03(+0.20%) |
Dec 31, 2010 | 15.88 | 15.92 | 15.80 | 15.90 | 12,286,990 | +0.02(+0.13%) |
Dec 30, 2010 | 15.98 | 15.98 | 15.84 | 15.88 | 12,194,023 | -0.07(-0.44%) |
Dec 29, 2010 | 16.02 | 16.08 | 15.89 | 15.95 | 14,384,008 | -0.03(-0.18%) |
Dec 28, 2010 | 16.12 | 16.22 | 15.93 | 15.98 | 21,169,484 | -0.02(-0.11%) |
Dec 27, 2010 | 15.52 | 16.08 | 15.51 | 16.00 | 34,347,436 | +0.47(+3.03%) |
Dec 23, 2010 | 15.44 | 15.57 | 15.42 | 15.53 | 18,374,740 | +0.04(+0.26%) |
Dec 22, 2010 | 15.42 | 15.54 | 15.38 | 15.49 | 25,769,906 | +0.11(+0.74%) |
Dec 21, 2010 | 15.52 | 15.55 | 15.33 | 15.37 | 48,103,900 | +0.01(+0.09%) |
Dec 20, 2010 | 15.25 | 15.41 | 15.14 | 15.36 | 71,036,392 | +0.25(+1.63%) |
Dec 17, 2010 | 15.43 | 15.49 | 15.02 | 15.11 | 185,795,264 | -0.07(-0.43%) |
Dec 16, 2010 | 17.44 | 17.96 | 15.04 | 15.18 | 223,408,752 | -2.20(-12.67%) |
Dec 15, 2010 | 18.12 | 18.16 | 17.34 | 17.38 | 50,463,740 | -0.84(-4.59%) |
Dec 14, 2010 | 18.25 | 18.34 | 18.11 | 18.22 | 27,432,082 | -0.06(-0.31%) |
Dec 13, 2010 | 18.14 | 18.47 | 17.96 | 18.27 | 45,359,416 | +0.16(+0.86%) |
Dec 10, 2010 | 17.85 | 18.13 | 17.85 | 18.12 | 26,267,798 | +0.24(+1.37%) |
Dec 09, 2010 | 17.65 | 17.89 | 17.46 | 17.87 | 16,442,891 | +0.27(+1.51%) |
Dec 08, 2010 | 17.39 | 17.65 | 17.39 | 17.61 | 15,836,471 | +0.24(+1.38%) |
Dec 07, 2010 | 17.84 | 18.02 | 17.35 | 17.37 | 28,080,582 | -0.32(-1.83%) |
Dec 06, 2010 | 17.46 | 17.70 | 17.43 | 17.69 | 20,308,138 | +0.22(+1.24%) |
Dec 03, 2010 | 17.33 | 17.52 | 17.22 | 17.47 | 22,886,732 | +0.08(+0.45%) |
Dec 02, 2010 | 17.07 | 17.41 | 17.06 | 17.39 | 29,615,020 | +0.40(+2.37%) |
Dec 01, 2010 | 16.93 | 17.05 | 16.82 | 16.99 | 24,725,786 | +0.31(+1.86%) |
Nov 30, 2010 | 16.61 | 16.78 | 16.55 | 16.68 | 20,519,144 | -0.08(-0.46%) |
Nov 29, 2010 | 17.00 | 17.00 | 16.47 | 16.76 | 23,877,396 | -0.29(-1.71%) |
Nov 26, 2010 | 17.01 | 17.12 | 17.00 | 17.05 | 4,813,159 | -0.08(-0.45%) |
Nov 24, 2010 | 17.06 | 17.13 | 17.13 | 17.13 | 19,206,242 | +0.19(+1.12%) |
Nov 23, 2010 | 16.94 | 16.98 | 16.83 | 16.94 | 16,185,011 | -0.11(-0.64%) |
Nov 22, 2010 | 17.32 | 17.39 | 17.01 | 17.05 | 21,993,740 | -0.36(-2.06%) |
Nov 19, 2010 | 17.35 | 17.52 | 17.34 | 17.41 | 11,412,501 | +0.02(+0.14%) |
Nov 18, 2010 | 17.23 | 17.42 | 17.21 | 17.38 | 19,035,150 | +0.27(+1.60%) |
Nov 17, 2010 | 16.92 | 17.25 | 16.91 | 17.11 | 16,466,861 | +0.20(+1.19%) |
Nov 16, 2010 | 17.04 | 17.20 | 16.74 | 16.91 | 22,597,268 | -0.54(-3.09%) |
Nov 15, 2010 | 17.48 | 17.55 | 17.21 | 17.45 | 14,758,882 | +0.10(+0.57%) |
Nov 12, 2010 | 17.71 | 17.77 | 17.34 | 17.35 | 14,768,902 | -0.51(-2.88%) |
Nov 11, 2010 | 17.79 | 17.92 | 17.59 | 17.86 | 10,207,167 | -0.02(-0.09%) |
Nov 10, 2010 | 17.70 | 17.88 | 17.59 | 17.88 | 13,207,427 | +0.22(+1.24%) |
Nov 09, 2010 | 17.81 | 17.92 | 17.59 | 17.66 | 11,982,745 | -0.30(-1.69%) |
Nov 08, 2010 | 17.90 | 18.00 | 17.72 | 17.96 | 13,554,834 | -0.03(-0.16%) |
Nov 05, 2010 | 18.10 | 18.14 | 17.84 | 17.99 | 26,357,952 | -0.04(-0.24%) |
Nov 04, 2010 | 17.97 | 18.06 | 17.82 | 18.03 | 22,400,990 | +0.22(+1.25%) |
Nov 03, 2010 | 17.71 | 17.86 | 17.59 | 17.81 | 15,662,007 | +0.13(+0.74%) |
Nov 02, 2010 | 17.62 | 17.74 | 17.47 | 17.68 | 17,055,772 | +0.25(+1.42%) |