Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.54 | 14.60 | 14.19 | 14.48 | 134,648,432 | +0.00(+0.00%) |
Jan 28, 2011 | 14.68 | 14.77 | 14.40 | 14.48 | 81,747,096 | -0.20(-1.33%) |
Jan 27, 2011 | 14.68 | 14.80 | 14.60 | 14.67 | 86,054,208 | +0.00(+0.00%) |
Jan 26, 2011 | 14.69 | 14.77 | 14.61 | 14.67 | 84,771,760 | +0.13(+0.93%) |
Jan 25, 2011 | 14.35 | 14.55 | 14.28 | 14.54 | 107,219,168 | +0.21(+1.46%) |
Jan 24, 2011 | 14.19 | 14.33 | 14.12 | 14.33 | 122,088,776 | +0.28(+2.02%) |
Jan 21, 2011 | 14.13 | 14.19 | 14.04 | 14.04 | 94,426,360 | -0.09(-0.62%) |
Jan 20, 2011 | 14.13 | 14.13 | 13.91 | 14.13 | 83,264,520 | -0.04(-0.29%) |
Jan 19, 2011 | 14.21 | 14.25 | 14.13 | 14.17 | 64,210,860 | -0.05(-0.34%) |
Jan 18, 2011 | 14.19 | 14.30 | 14.13 | 14.22 | 81,908,376 | +0.00(+0.01%) |
Jan 14, 2011 | 14.40 | 14.45 | 14.15 | 14.22 | 229,609,616 | -0.14(-0.99%) |
Jan 13, 2011 | 14.34 | 14.38 | 14.22 | 14.36 | 154,270,048 | -0.01(-0.06%) |
Jan 12, 2011 | 14.35 | 14.39 | 14.21 | 14.37 | 79,062,368 | +0.17(+1.20%) |
Jan 11, 2011 | 14.05 | 14.25 | 13.99 | 14.20 | 95,527,384 | +0.24(+1.74%) |
Jan 10, 2011 | 13.97 | 14.01 | 13.88 | 13.96 | 76,213,216 | +0.02(+0.14%) |
Jan 07, 2011 | 13.97 | 14.01 | 13.67 | 13.94 | 110,893,744 | -0.07(-0.53%) |
Jan 06, 2011 | 13.94 | 14.04 | 13.86 | 14.01 | 172,938,752 | -0.11(-0.81%) |
Jan 05, 2011 | 14.29 | 14.31 | 14.10 | 14.13 | 91,159,704 | -0.14(-0.99%) |
Jan 04, 2011 | 14.25 | 14.30 | 14.20 | 14.27 | 111,486,824 | +0.20(+1.44%) |
Jan 03, 2011 | 14.17 | 14.20 | 14.02 | 14.06 | 85,853,664 | -0.12(-0.86%) |
Dec 31, 2010 | 14.19 | 14.21 | 14.13 | 14.19 | 23,342,734 | +0.01(+0.05%) |
Dec 30, 2010 | 14.13 | 14.22 | 14.12 | 14.18 | 27,982,078 | +0.05(+0.38%) |
Dec 29, 2010 | 14.13 | 14.21 | 14.09 | 14.13 | 30,901,588 | +0.04(+0.29%) |
Dec 28, 2010 | 14.04 | 14.12 | 14.00 | 14.09 | 31,382,104 | +0.03(+0.19%) |
Dec 27, 2010 | 14.00 | 14.07 | 13.93 | 14.06 | 27,579,208 | +0.00(+0.00%) |
Dec 23, 2010 | 14.06 | 14.11 | 13.96 | 14.06 | 41,472,472 | -0.03(-0.24%) |
Dec 22, 2010 | 14.13 | 14.18 | 14.04 | 14.09 | 72,945,104 | -0.14(-0.99%) |
Dec 21, 2010 | 14.35 | 14.35 | 14.22 | 14.23 | 50,510,864 | -0.09(-0.61%) |
Dec 20, 2010 | 14.43 | 14.46 | 14.30 | 14.32 | 50,677,856 | -0.16(-1.07%) |
Dec 17, 2010 | 14.38 | 14.50 | 14.35 | 14.48 | 84,702,400 | +0.11(+0.75%) |
Dec 16, 2010 | 14.40 | 14.43 | 14.33 | 14.37 | 52,161,112 | +0.01(+0.09%) |
Dec 15, 2010 | 14.40 | 14.50 | 14.35 | 14.35 | 63,282,724 | -0.13(-0.89%) |
Dec 14, 2010 | 14.44 | 14.54 | 14.37 | 14.48 | 62,338,364 | -0.02(-0.14%) |
Dec 13, 2010 | 14.85 | 14.85 | 14.40 | 14.50 | 116,067,720 | -0.28(-1.87%) |
Dec 10, 2010 | 14.78 | 14.83 | 14.71 | 14.78 | 77,692,632 | +0.07(+0.46%) |
Dec 09, 2010 | 14.85 | 14.89 | 14.65 | 14.71 | 118,407,552 | -0.01(-0.05%) |
Dec 08, 2010 | 14.63 | 14.77 | 14.61 | 14.72 | 102,208,784 | +0.16(+1.11%) |
Dec 07, 2010 | 14.73 | 14.75 | 14.56 | 14.56 | 69,647,728 | -0.08(-0.55%) |
Dec 06, 2010 | 14.58 | 14.68 | 14.54 | 14.64 | 47,215,176 | +0.01(+0.05%) |
Dec 03, 2010 | 14.59 | 14.69 | 14.58 | 14.63 | 65,089,020 | -0.01(-0.05%) |
Dec 02, 2010 | 14.50 | 14.69 | 14.49 | 14.64 | 72,104,168 | +0.15(+1.02%) |
Dec 01, 2010 | 14.48 | 14.57 | 14.45 | 14.49 | 77,780,960 | +0.22(+1.52%) |
Nov 30, 2010 | 14.29 | 14.37 | 14.21 | 14.27 | 77,681,192 | -0.12(-0.81%) |
Nov 29, 2010 | 14.27 | 14.47 | 14.25 | 14.39 | 69,507,368 | -0.01(-0.05%) |
Nov 26, 2010 | 14.33 | 14.45 | 14.23 | 14.40 | 28,386,742 | -0.03(-0.22%) |
Nov 24, 2010 | 14.32 | 14.43 | 14.43 | 14.43 | 63,210,404 | +0.20(+1.42%) |
Nov 23, 2010 | 14.19 | 14.31 | 14.04 | 14.23 | 66,464,304 | -0.11(-0.76%) |
Nov 22, 2010 | 14.11 | 14.35 | 14.09 | 14.33 | 59,729,584 | +0.08(+0.54%) |
Nov 19, 2010 | 14.15 | 14.30 | 14.09 | 14.26 | 72,842,504 | +0.08(+0.57%) |
Nov 18, 2010 | 14.20 | 14.33 | 14.11 | 14.18 | 102,033,200 | -0.04(-0.31%) |
Nov 17, 2010 | 14.18 | 14.31 | 14.12 | 14.22 | 65,600,504 | +0.01(+0.05%) |
Nov 16, 2010 | 14.25 | 14.35 | 14.09 | 14.21 | 93,229,184 | -0.15(-1.06%) |
Nov 15, 2010 | 14.60 | 14.61 | 14.34 | 14.37 | 74,184,760 | -0.16(-1.09%) |
Nov 12, 2010 | 14.46 | 14.71 | 14.39 | 14.52 | 149,223,296 | +0.22(+1.51%) |
Nov 11, 2010 | 13.96 | 14.32 | 13.86 | 14.31 | 103,260,032 | +0.11(+0.81%) |
Nov 10, 2010 | 14.27 | 14.28 | 14.04 | 14.19 | 71,174,208 | -0.08(-0.57%) |
Nov 09, 2010 | 14.30 | 14.40 | 14.19 | 14.27 | 69,227,272 | -0.05(-0.33%) |
Nov 08, 2010 | 14.40 | 14.50 | 14.28 | 14.32 | 78,515,208 | -0.01(-0.05%) |
Nov 05, 2010 | 14.17 | 14.36 | 14.15 | 14.33 | 82,956,656 | +0.18(+1.29%) |
Nov 04, 2010 | 13.94 | 14.18 | 13.87 | 14.15 | 97,885,928 | +0.33(+2.39%) |
Nov 03, 2010 | 13.72 | 13.84 | 13.64 | 13.82 | 78,623,216 | +0.20(+1.47%) |
Nov 02, 2010 | 13.82 | 13.85 | 13.58 | 13.61 | 91,055,784 | -0.15(-1.12%) |