Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 13.48 | 13.69 | 13.47 | 13.63 | 77,896,560 | +0.34(+2.59%) |
Oct 29, 2010 | 13.55 | 13.62 | 13.25 | 13.28 | 91,750,488 | -0.28(-2.05%) |
Oct 28, 2010 | 13.44 | 13.60 | 13.26 | 13.56 | 107,427,368 | +0.19(+1.39%) |
Oct 27, 2010 | 13.20 | 13.38 | 13.12 | 13.37 | 72,678,568 | +0.21(+1.61%) |
Oct 25, 2010 | 13.21 | 13.25 | 13.12 | 13.16 | 69,052,832 | +0.02(+0.18%) |
Oct 22, 2010 | 13.11 | 13.20 | 13.08 | 13.14 | 75,687,160 | +0.05(+0.38%) |
Oct 21, 2010 | 13.08 | 13.15 | 12.96 | 13.09 | 112,080,448 | +0.08(+0.61%) |
Oct 20, 2010 | 12.78 | 13.10 | 12.78 | 13.01 | 128,127,544 | +0.28(+2.24%) |
Oct 19, 2010 | 12.59 | 12.84 | 12.52 | 12.72 | 128,874,240 | +0.01(+0.10%) |
Oct 18, 2010 | 12.76 | 12.80 | 12.57 | 12.71 | 83,037,984 | -0.09(-0.67%) |
Oct 15, 2010 | 12.88 | 12.90 | 12.72 | 12.80 | 96,698,544 | +0.00(+0.00%) |
Oct 14, 2010 | 12.79 | 12.89 | 12.72 | 12.80 | 89,366,320 | +0.05(+0.42%) |
Oct 13, 2010 | 13.23 | 13.27 | 12.69 | 12.74 | 260,872,736 | -0.35(-2.68%) |
Oct 12, 2010 | 13.02 | 13.12 | 12.88 | 13.10 | 142,086,816 | +0.14(+1.07%) |
Oct 11, 2010 | 12.98 | 13.08 | 12.94 | 12.96 | 79,566,384 | +0.03(+0.20%) |
Oct 08, 2010 | 12.85 | 12.97 | 12.72 | 12.93 | 70,241,000 | +0.08(+0.62%) |
Oct 07, 2010 | 12.83 | 12.94 | 12.72 | 12.85 | 78,130,000 | +0.06(+0.47%) |
Oct 06, 2010 | 12.72 | 12.83 | 12.67 | 12.79 | 82,938,224 | +0.11(+0.84%) |
Oct 05, 2010 | 12.64 | 12.78 | 12.61 | 12.68 | 92,055,392 | +0.19(+1.48%) |
Oct 04, 2010 | 12.75 | 12.78 | 12.43 | 12.50 | 101,261,608 | -0.30(-2.33%) |