Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2010 | 14.33 | 14.42 | 14.30 | 14.34 | 78,596,800 | +0.22(+1.52%) |
Nov 30, 2010 | 14.14 | 14.22 | 14.07 | 14.12 | 78,495,984 | -0.12(-0.81%) |
Nov 29, 2010 | 14.12 | 14.32 | 14.10 | 14.24 | 70,236,424 | -0.01(-0.05%) |
Nov 26, 2010 | 14.18 | 14.30 | 14.09 | 14.25 | 28,684,490 | -0.03(-0.22%) |
Nov 24, 2010 | 14.17 | 14.28 | 14.28 | 14.28 | 63,873,416 | +0.20(+1.42%) |
Nov 23, 2010 | 14.05 | 14.17 | 13.89 | 14.08 | 67,161,440 | -0.11(-0.76%) |
Nov 22, 2010 | 13.97 | 14.21 | 13.94 | 14.19 | 60,356,084 | +0.08(+0.54%) |
Nov 19, 2010 | 14.00 | 14.15 | 13.94 | 14.11 | 73,606,544 | +0.08(+0.57%) |
Nov 18, 2010 | 14.05 | 14.18 | 13.97 | 14.03 | 103,103,416 | -0.04(-0.31%) |
Nov 17, 2010 | 14.03 | 14.17 | 13.97 | 14.07 | 66,288,584 | +0.01(+0.05%) |
Nov 16, 2010 | 14.11 | 14.20 | 13.94 | 14.07 | 94,207,056 | -0.15(-1.06%) |
Nov 15, 2010 | 14.45 | 14.46 | 14.19 | 14.22 | 74,962,880 | -0.16(-1.09%) |
Nov 12, 2010 | 14.31 | 14.56 | 14.24 | 14.37 | 150,788,480 | +0.21(+1.51%) |
Nov 11, 2010 | 13.81 | 14.17 | 13.72 | 14.16 | 104,343,120 | +0.11(+0.81%) |
Nov 10, 2010 | 14.12 | 14.13 | 13.90 | 14.05 | 71,920,752 | -0.08(-0.57%) |
Nov 09, 2010 | 14.15 | 14.25 | 14.04 | 14.13 | 69,953,392 | -0.05(-0.33%) |
Nov 08, 2010 | 14.25 | 14.35 | 14.13 | 14.17 | 79,338,744 | -0.01(-0.05%) |
Nov 05, 2010 | 14.03 | 14.21 | 14.00 | 14.18 | 83,826,784 | +0.18(+1.29%) |
Nov 04, 2010 | 13.79 | 14.03 | 13.73 | 14.00 | 98,912,648 | +0.33(+2.39%) |
Nov 03, 2010 | 13.58 | 13.70 | 13.50 | 13.67 | 79,447,888 | +0.20(+1.48%) |
Nov 02, 2010 | 13.67 | 13.71 | 13.44 | 13.47 | 92,013,104 | -0.15(-1.12%) |