Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.61 | 13.61 | 13.50 | 13.60 | 42,703,160 | +0.00(+0.00%) |
Dec 30, 2010 | 13.66 | 13.68 | 13.59 | 13.60 | 38,040,092 | -0.01(-0.10%) |
Dec 29, 2010 | 13.78 | 13.79 | 13.62 | 13.62 | 49,000,096 | -0.07(-0.49%) |
Dec 28, 2010 | 13.70 | 13.79 | 13.64 | 13.68 | 85,165,320 | +0.13(+0.94%) |
Dec 27, 2010 | 13.34 | 13.72 | 13.32 | 13.55 | 92,241,512 | +0.32(+2.39%) |
Dec 23, 2010 | 13.14 | 13.29 | 13.11 | 13.24 | 61,891,532 | +0.09(+0.66%) |
Dec 22, 2010 | 13.14 | 13.16 | 13.12 | 13.15 | 63,611,472 | +0.02(+0.15%) |
Dec 21, 2010 | 13.21 | 13.29 | 13.11 | 13.13 | 92,721,576 | -0.06(-0.46%) |
Dec 20, 2010 | 13.16 | 13.26 | 13.12 | 13.19 | 73,012,224 | +0.05(+0.36%) |
Dec 17, 2010 | 13.25 | 13.30 | 13.11 | 13.14 | 171,817,008 | -0.13(-1.01%) |
Dec 16, 2010 | 13.07 | 13.29 | 13.06 | 13.28 | 91,059,680 | +0.19(+1.44%) |
Dec 15, 2010 | 13.16 | 13.23 | 13.06 | 13.09 | 85,774,600 | -0.05(-0.36%) |
Dec 14, 2010 | 13.21 | 13.36 | 13.12 | 13.14 | 84,819,696 | -0.03(-0.20%) |
Dec 13, 2010 | 13.35 | 13.39 | 13.15 | 13.16 | 93,678,952 | -0.08(-0.61%) |
Dec 10, 2010 | 13.28 | 13.29 | 13.12 | 13.25 | 96,394,600 | +0.00(+0.00%) |
Dec 09, 2010 | 13.10 | 13.33 | 13.04 | 13.25 | 136,712,448 | +0.24(+1.81%) |
Dec 08, 2010 | 13.02 | 13.08 | 12.98 | 13.01 | 80,166,904 | -0.03(-0.21%) |
Dec 07, 2010 | 13.25 | 13.25 | 13.02 | 13.04 | 111,463,064 | -0.03(-0.19%) |
Dec 06, 2010 | 12.98 | 13.18 | 12.96 | 13.06 | 117,424,328 | +0.24(+1.87%) |
Dec 03, 2010 | 12.88 | 12.89 | 12.78 | 12.82 | 132,939,672 | -0.10(-0.78%) |
Dec 02, 2010 | 13.02 | 13.04 | 12.86 | 12.92 | 169,038,176 | -0.07(-0.52%) |
Dec 01, 2010 | 13.00 | 13.04 | 12.95 | 12.99 | 117,936,712 | +0.11(+0.83%) |
Nov 30, 2010 | 12.94 | 13.01 | 12.86 | 12.88 | 94,224,424 | -0.19(-1.44%) |
Nov 29, 2010 | 13.09 | 13.14 | 12.93 | 13.07 | 77,265,144 | -0.03(-0.26%) |
Nov 26, 2010 | 13.10 | 13.26 | 13.05 | 13.10 | 39,053,028 | +0.02(+0.15%) |
Nov 24, 2010 | 13.00 | 13.08 | 13.08 | 13.08 | 95,048,424 | +0.17(+1.35%) |
Nov 23, 2010 | 13.07 | 13.07 | 12.90 | 12.91 | 136,698,960 | -0.24(-1.84%) |
Nov 22, 2010 | 13.21 | 13.23 | 13.03 | 13.15 | 97,214,984 | -0.03(-0.25%) |
Nov 19, 2010 | 13.33 | 13.34 | 13.11 | 13.19 | 149,856,720 | +0.00(+0.00%) |
Nov 18, 2010 | 13.27 | 13.31 | 13.13 | 13.19 | 152,036,080 | +0.14(+1.06%) |
Nov 17, 2010 | 13.19 | 13.23 | 13.04 | 13.05 | 167,148,688 | -0.02(-0.15%) |
Nov 16, 2010 | 13.37 | 13.41 | 13.00 | 13.07 | 315,741,728 | -0.35(-2.58%) |
Nov 15, 2010 | 13.70 | 13.70 | 13.39 | 13.41 | 204,863,824 | -0.13(-0.99%) |
Nov 12, 2010 | 13.86 | 13.90 | 13.47 | 13.55 | 349,159,872 | -0.25(-1.80%) |
Nov 11, 2010 | 13.76 | 14.09 | 13.62 | 13.80 | 821,645,056 | -2.67(-16.21%) |
Nov 10, 2010 | 16.33 | 16.48 | 16.13 | 16.47 | 167,396,528 | +0.09(+0.57%) |
Nov 09, 2010 | 16.47 | 16.54 | 16.26 | 16.37 | 76,121,728 | -0.03(-0.16%) |
Nov 08, 2010 | 16.37 | 16.53 | 16.33 | 16.40 | 60,016,972 | +0.09(+0.54%) |
Nov 05, 2010 | 16.31 | 16.37 | 16.06 | 16.31 | 60,996,408 | +0.03(+0.21%) |
Nov 04, 2010 | 16.08 | 16.37 | 16.06 | 16.28 | 83,115,112 | +0.34(+2.11%) |
Nov 03, 2010 | 15.66 | 15.96 | 15.59 | 15.94 | 80,079,200 | +0.36(+2.33%) |
Nov 02, 2010 | 15.58 | 15.67 | 15.50 | 15.58 | 55,571,528 | +0.17(+1.09%) |
Nov 01, 2010 | 15.43 | 15.67 | 15.38 | 15.41 | 73,117,712 | +0.04(+0.26%) |
Oct 29, 2010 | 15.55 | 15.61 | 15.34 | 15.37 | 66,314,196 | -0.22(-1.42%) |
Oct 28, 2010 | 15.75 | 15.79 | 15.51 | 15.59 | 50,094,196 | -0.07(-0.43%) |
Oct 27, 2010 | 15.63 | 15.71 | 15.48 | 15.66 | 58,240,952 | -0.22(-1.36%) |
Oct 25, 2010 | 15.89 | 16.07 | 15.85 | 15.87 | 55,131,748 | +0.09(+0.55%) |
Oct 22, 2010 | 15.63 | 15.79 | 15.58 | 15.79 | 35,213,484 | +0.15(+0.95%) |
Oct 21, 2010 | 15.79 | 15.83 | 15.45 | 15.64 | 57,294,972 | -0.09(-0.60%) |
Oct 20, 2010 | 15.40 | 15.85 | 15.40 | 15.73 | 66,483,248 | +0.29(+1.87%) |
Oct 19, 2010 | 15.53 | 15.59 | 15.30 | 15.44 | 79,885,944 | -0.22(-1.40%) |
Oct 18, 2010 | 15.70 | 15.80 | 15.62 | 15.66 | 60,393,856 | -0.04(-0.28%) |
Oct 15, 2010 | 15.63 | 15.73 | 15.46 | 15.71 | 74,758,888 | +0.20(+1.26%) |
Oct 14, 2010 | 15.64 | 15.67 | 15.36 | 15.51 | 57,763,020 | -0.07(-0.47%) |
Oct 13, 2010 | 15.42 | 15.73 | 15.35 | 15.59 | 98,340,384 | +0.38(+2.48%) |
Oct 12, 2010 | 15.05 | 15.30 | 14.97 | 15.21 | 52,176,192 | +0.10(+0.67%) |
Oct 11, 2010 | 15.11 | 15.23 | 15.05 | 15.11 | 42,286,288 | -0.01(-0.04%) |
Oct 08, 2010 | 15.04 | 15.14 | 14.85 | 15.11 | 56,228,324 | +0.06(+0.40%) |
Oct 07, 2010 | 15.11 | 15.13 | 14.87 | 15.05 | 56,281,908 | +0.06(+0.40%) |
Oct 06, 2010 | 14.81 | 15.06 | 14.80 | 14.99 | 78,509,368 | +0.21(+1.43%) |
Oct 05, 2010 | 14.81 | 14.87 | 14.64 | 14.78 | 88,722,552 | +0.15(+1.03%) |
Oct 04, 2010 | 14.66 | 14.79 | 14.46 | 14.63 | 47,183,848 | -0.10(-0.68%) |