Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.05 | 14.20 | 13.95 | 14.12 | 18,072,830 | +0.06(+0.45%) |
Jan 28, 2011 | 14.25 | 14.46 | 14.04 | 14.06 | 26,075,984 | -0.27(-1.87%) |
Jan 27, 2011 | 14.55 | 14.58 | 14.28 | 14.33 | 38,220,504 | -0.26(-1.82%) |
Jan 26, 2011 | 13.98 | 14.67 | 13.93 | 14.59 | 57,370,884 | +0.55(+3.93%) |
Jan 25, 2011 | 14.03 | 14.12 | 13.90 | 14.04 | 28,226,232 | -0.06(-0.39%) |
Jan 24, 2011 | 13.97 | 14.12 | 13.94 | 14.09 | 17,515,018 | +0.04(+0.31%) |
Jan 21, 2011 | 14.02 | 14.15 | 13.95 | 14.05 | 17,028,830 | +0.01(+0.05%) |
Jan 20, 2011 | 14.03 | 14.20 | 13.99 | 14.04 | 25,888,418 | +0.01(+0.05%) |
Jan 19, 2011 | 14.25 | 14.25 | 13.99 | 14.04 | 21,919,430 | -0.20(-1.42%) |
Jan 18, 2011 | 14.16 | 14.33 | 14.11 | 14.24 | 24,453,042 | +0.18(+1.26%) |
Jan 14, 2011 | 13.99 | 14.16 | 13.93 | 14.06 | 16,506,690 | +0.04(+0.26%) |
Jan 13, 2011 | 13.94 | 14.18 | 13.91 | 14.03 | 25,983,912 | +0.11(+0.79%) |
Jan 12, 2011 | 13.72 | 13.92 | 13.68 | 13.91 | 19,378,758 | +0.24(+1.75%) |
Jan 11, 2011 | 13.52 | 13.70 | 13.40 | 13.68 | 28,898,326 | +0.19(+1.39%) |
Jan 10, 2011 | 13.72 | 13.82 | 13.48 | 13.49 | 28,249,112 | -0.31(-2.24%) |
Jan 07, 2011 | 13.77 | 13.88 | 13.70 | 13.80 | 16,579,166 | -0.00(-0.03%) |
Jan 06, 2011 | 13.81 | 13.90 | 13.77 | 13.80 | 21,605,620 | -0.01(-0.05%) |
Jan 05, 2011 | 13.51 | 13.88 | 13.51 | 13.81 | 29,810,978 | +0.20(+1.46%) |
Jan 04, 2011 | 13.57 | 13.66 | 13.49 | 13.61 | 27,109,662 | +0.15(+1.12%) |
Jan 03, 2011 | 13.48 | 13.70 | 13.45 | 13.46 | 25,644,760 | +0.13(+0.94%) |
Dec 31, 2010 | 13.31 | 13.37 | 13.24 | 13.33 | 12,911,942 | -0.01(-0.06%) |
Dec 30, 2010 | 13.36 | 13.42 | 13.26 | 13.34 | 11,597,975 | -0.05(-0.38%) |
Dec 29, 2010 | 13.34 | 13.46 | 13.31 | 13.39 | 12,264,560 | +0.07(+0.50%) |
Dec 28, 2010 | 13.39 | 13.47 | 13.31 | 13.33 | 10,624,865 | -0.07(-0.52%) |
Dec 27, 2010 | 13.27 | 13.44 | 13.19 | 13.40 | 14,981,617 | +0.06(+0.41%) |
Dec 23, 2010 | 13.31 | 13.37 | 13.20 | 13.34 | 24,186,622 | -0.03(-0.22%) |
Dec 22, 2010 | 13.43 | 13.45 | 13.33 | 13.37 | 26,019,044 | -0.08(-0.60%) |
Dec 21, 2010 | 13.75 | 13.76 | 13.42 | 13.45 | 25,857,892 | -0.23(-1.69%) |
Dec 20, 2010 | 13.71 | 13.83 | 13.65 | 13.68 | 19,844,734 | +0.00(+0.00%) |
Dec 17, 2010 | 13.90 | 13.90 | 13.66 | 13.68 | 47,464,240 | -0.24(-1.75%) |
Dec 16, 2010 | 13.70 | 13.94 | 13.69 | 13.93 | 24,376,572 | +0.20(+1.45%) |
Dec 15, 2010 | 13.61 | 13.78 | 13.61 | 13.73 | 21,186,082 | +0.04(+0.27%) |
Dec 14, 2010 | 13.63 | 13.74 | 13.55 | 13.69 | 23,548,290 | +0.14(+1.03%) |
Dec 13, 2010 | 13.82 | 13.87 | 13.52 | 13.55 | 27,218,248 | -0.29(-2.07%) |
Dec 10, 2010 | 13.63 | 13.87 | 13.59 | 13.84 | 22,733,034 | +0.23(+1.68%) |
Dec 09, 2010 | 13.75 | 13.77 | 13.58 | 13.61 | 20,998,750 | -0.14(-0.99%) |
Dec 08, 2010 | 13.74 | 13.83 | 13.69 | 13.75 | 21,178,284 | +0.07(+0.54%) |
Dec 07, 2010 | 13.67 | 13.84 | 13.63 | 13.67 | 23,330,726 | +0.17(+1.23%) |
Dec 06, 2010 | 13.66 | 13.69 | 13.48 | 13.51 | 18,867,090 | -0.20(-1.45%) |
Dec 03, 2010 | 13.78 | 13.81 | 13.63 | 13.70 | 17,159,278 | -0.17(-1.19%) |
Dec 02, 2010 | 13.70 | 13.88 | 13.59 | 13.87 | 29,823,384 | +0.18(+1.34%) |
Dec 01, 2010 | 13.66 | 13.77 | 13.60 | 13.69 | 41,679,544 | +0.26(+1.92%) |
Nov 30, 2010 | 13.43 | 13.51 | 13.33 | 13.43 | 39,895,356 | -0.21(-1.51%) |
Nov 29, 2010 | 13.65 | 13.68 | 13.48 | 13.63 | 26,613,710 | -0.01(-0.11%) |
Nov 26, 2010 | 13.76 | 13.81 | 13.65 | 13.65 | 7,485,757 | -0.25(-1.80%) |
Nov 24, 2010 | 13.80 | 13.90 | 13.90 | 13.90 | 26,645,308 | +0.29(+2.16%) |
Nov 23, 2010 | 13.76 | 13.83 | 13.59 | 13.61 | 24,733,154 | -0.26(-1.91%) |
Nov 22, 2010 | 13.93 | 14.05 | 13.79 | 13.87 | 19,371,150 | -0.14(-1.00%) |
Nov 19, 2010 | 13.98 | 14.04 | 13.90 | 14.01 | 23,003,168 | +0.05(+0.34%) |
Nov 18, 2010 | 13.99 | 14.13 | 13.89 | 13.96 | 21,336,334 | +0.09(+0.66%) |
Nov 17, 2010 | 13.94 | 13.98 | 13.78 | 13.87 | 26,847,016 | -0.05(-0.34%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.88 | 13.92 | 26,366,402 | -0.06(-0.45%) |
Nov 15, 2010 | 13.98 | 14.14 | 13.91 | 13.98 | 20,050,984 | +0.07(+0.53%) |
Nov 12, 2010 | 14.16 | 14.24 | 13.85 | 13.91 | 32,922,372 | -0.43(-3.03%) |
Nov 11, 2010 | 14.18 | 14.35 | 14.12 | 14.34 | 21,132,170 | +0.09(+0.65%) |
Nov 10, 2010 | 14.26 | 14.26 | 14.05 | 14.25 | 24,200,524 | +0.08(+0.57%) |
Nov 09, 2010 | 14.27 | 14.30 | 14.09 | 14.17 | 26,459,542 | -0.12(-0.82%) |
Nov 08, 2010 | 14.27 | 14.32 | 14.05 | 14.29 | 30,064,296 | -0.04(-0.31%) |
Nov 05, 2010 | 14.54 | 14.57 | 14.19 | 14.33 | 31,299,004 | -0.25(-1.74%) |
Nov 04, 2010 | 14.73 | 14.75 | 14.53 | 14.58 | 23,870,692 | -0.06(-0.43%) |
Nov 03, 2010 | 14.85 | 14.85 | 14.54 | 14.65 | 22,910,242 | -0.19(-1.29%) |
Nov 02, 2010 | 14.93 | 14.94 | 14.75 | 14.84 | 21,193,578 | +0.03(+0.22%) |