Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.64 | 14.70 | 14.39 | 14.45 | 98,477,456 | -0.26(-1.78%) |
Feb 25, 2011 | 14.49 | 14.81 | 14.45 | 14.72 | 79,428,208 | +0.39(+2.70%) |
Feb 24, 2011 | 14.21 | 14.41 | 14.16 | 14.33 | 80,945,960 | +0.09(+0.64%) |
Feb 23, 2011 | 14.61 | 14.62 | 14.14 | 14.24 | 124,074,240 | -0.44(-3.03%) |
Feb 22, 2011 | 14.78 | 14.94 | 14.63 | 14.68 | 95,706,088 | -0.22(-1.49%) |
Feb 18, 2011 | 14.87 | 14.95 | 14.82 | 14.91 | 81,794,704 | +0.11(+0.77%) |
Feb 17, 2011 | 14.60 | 14.85 | 14.59 | 14.79 | 74,544,928 | +0.15(+1.01%) |
Feb 16, 2011 | 14.52 | 14.73 | 14.43 | 14.64 | 82,012,720 | +0.20(+1.40%) |
Feb 15, 2011 | 14.46 | 14.51 | 14.33 | 14.44 | 75,213,344 | -0.08(-0.56%) |
Feb 14, 2011 | 14.56 | 14.68 | 14.47 | 14.52 | 67,038,244 | -0.13(-0.87%) |
Feb 11, 2011 | 14.56 | 14.71 | 14.49 | 14.65 | 64,936,120 | -0.03(-0.18%) |
Feb 10, 2011 | 14.43 | 14.70 | 14.37 | 14.68 | 84,137,632 | +0.23(+1.58%) |
Feb 09, 2011 | 14.49 | 14.54 | 14.42 | 14.45 | 66,240,504 | -0.12(-0.81%) |
Feb 08, 2011 | 14.58 | 14.59 | 14.41 | 14.57 | 71,614,432 | -0.04(-0.25%) |
Feb 07, 2011 | 14.64 | 14.72 | 14.56 | 14.60 | 64,827,700 | +0.01(+0.05%) |
Feb 04, 2011 | 14.45 | 14.61 | 14.43 | 14.60 | 58,455,128 | +0.07(+0.51%) |
Feb 03, 2011 | 14.41 | 14.58 | 14.34 | 14.52 | 59,181,288 | +0.13(+0.89%) |
Feb 02, 2011 | 14.34 | 14.49 | 14.33 | 14.39 | 70,307,448 | +0.05(+0.37%) |
Feb 01, 2011 | 14.35 | 14.49 | 14.21 | 14.34 | 91,310,424 | +0.01(+0.09%) |
Jan 31, 2011 | 14.39 | 14.45 | 14.04 | 14.33 | 136,060,752 | +0.00(+0.00%) |
Jan 28, 2011 | 14.53 | 14.61 | 14.25 | 14.33 | 82,604,536 | -0.19(-1.33%) |
Jan 27, 2011 | 14.53 | 14.65 | 14.45 | 14.52 | 86,956,824 | +0.00(+0.00%) |
Jan 26, 2011 | 14.53 | 14.62 | 14.46 | 14.52 | 85,660,928 | +0.13(+0.93%) |
Jan 25, 2011 | 14.21 | 14.40 | 14.13 | 14.39 | 108,343,776 | +0.21(+1.46%) |
Jan 24, 2011 | 14.04 | 14.18 | 13.97 | 14.18 | 123,369,352 | +0.28(+2.02%) |
Jan 21, 2011 | 13.99 | 14.05 | 13.89 | 13.90 | 95,416,792 | -0.09(-0.62%) |
Jan 20, 2011 | 13.98 | 13.99 | 13.77 | 13.99 | 84,137,880 | -0.04(-0.29%) |
Jan 19, 2011 | 14.07 | 14.11 | 13.99 | 14.03 | 64,884,360 | -0.05(-0.34%) |
Jan 18, 2011 | 14.04 | 14.15 | 13.98 | 14.07 | 82,767,512 | +0.00(+0.01%) |
Jan 14, 2011 | 14.25 | 14.30 | 14.00 | 14.07 | 232,017,968 | -0.14(-0.99%) |
Jan 13, 2011 | 14.19 | 14.23 | 14.07 | 14.21 | 155,888,176 | -0.01(-0.06%) |
Jan 12, 2011 | 14.20 | 14.24 | 14.07 | 14.22 | 79,891,648 | +0.17(+1.20%) |
Jan 11, 2011 | 13.91 | 14.10 | 13.85 | 14.05 | 96,529,360 | +0.24(+1.74%) |
Jan 10, 2011 | 13.83 | 13.87 | 13.73 | 13.81 | 77,012,608 | +0.02(+0.15%) |
Jan 07, 2011 | 13.83 | 13.87 | 13.53 | 13.79 | 112,056,896 | -0.07(-0.53%) |
Jan 06, 2011 | 13.80 | 13.90 | 13.72 | 13.87 | 174,752,704 | -0.11(-0.81%) |
Jan 05, 2011 | 14.15 | 14.16 | 13.95 | 13.98 | 92,115,872 | -0.14(-0.99%) |
Jan 04, 2011 | 14.10 | 14.15 | 14.05 | 14.12 | 112,656,208 | +0.20(+1.44%) |
Jan 03, 2011 | 14.03 | 14.05 | 13.87 | 13.92 | 86,754,176 | -0.12(-0.86%) |
Dec 31, 2010 | 14.04 | 14.06 | 13.98 | 14.04 | 23,587,576 | +0.01(+0.05%) |
Dec 30, 2010 | 13.99 | 14.07 | 13.97 | 14.03 | 28,275,580 | +0.05(+0.38%) |
Dec 29, 2010 | 13.98 | 14.06 | 13.94 | 13.98 | 31,225,712 | +0.04(+0.29%) |
Dec 28, 2010 | 13.89 | 13.97 | 13.86 | 13.94 | 31,711,270 | +0.03(+0.19%) |
Dec 27, 2010 | 13.85 | 13.93 | 13.79 | 13.91 | 27,868,484 | +0.00(+0.00%) |
Dec 23, 2010 | 13.91 | 13.97 | 13.82 | 13.91 | 41,907,472 | -0.03(-0.24%) |
Dec 22, 2010 | 13.99 | 14.03 | 13.89 | 13.95 | 73,710,216 | -0.14(-1.00%) |
Dec 21, 2010 | 14.20 | 14.20 | 14.07 | 14.09 | 51,040,668 | -0.09(-0.61%) |
Dec 20, 2010 | 14.28 | 14.31 | 14.15 | 14.17 | 51,209,412 | -0.15(-1.07%) |
Dec 17, 2010 | 14.23 | 14.35 | 14.20 | 14.33 | 85,590,840 | +0.11(+0.75%) |
Dec 16, 2010 | 14.25 | 14.28 | 14.19 | 14.22 | 52,708,228 | +0.01(+0.09%) |
Dec 15, 2010 | 14.25 | 14.35 | 14.21 | 14.21 | 63,946,492 | -0.13(-0.89%) |
Dec 14, 2010 | 14.29 | 14.39 | 14.22 | 14.33 | 62,992,228 | -0.02(-0.14%) |
Dec 13, 2010 | 14.69 | 14.70 | 14.25 | 14.35 | 117,285,144 | -0.27(-1.87%) |
Dec 10, 2010 | 14.63 | 14.67 | 14.55 | 14.63 | 78,507,552 | +0.07(+0.46%) |
Dec 09, 2010 | 14.69 | 14.73 | 14.50 | 14.56 | 119,649,520 | -0.01(-0.05%) |
Dec 08, 2010 | 14.48 | 14.62 | 14.46 | 14.57 | 103,280,848 | +0.16(+1.11%) |
Dec 07, 2010 | 14.58 | 14.59 | 14.41 | 14.41 | 70,378,256 | -0.08(-0.55%) |
Dec 06, 2010 | 14.43 | 14.53 | 14.39 | 14.49 | 47,710,412 | +0.01(+0.05%) |
Dec 03, 2010 | 14.44 | 14.54 | 14.43 | 14.48 | 65,771,732 | -0.01(-0.05%) |
Dec 02, 2010 | 14.35 | 14.53 | 14.34 | 14.49 | 72,860,464 | +0.15(+1.02%) |