Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.59 | 15.92 | 15.57 | 15.86 | 20,861,398 | +0.29(+1.88%) |
Jan 28, 2011 | 15.74 | 15.89 | 15.38 | 15.57 | 25,658,588 | -0.26(-1.62%) |
Jan 27, 2011 | 15.57 | 15.88 | 15.45 | 15.83 | 22,142,620 | +0.27(+1.74%) |
Jan 26, 2011 | 15.25 | 15.69 | 15.14 | 15.55 | 40,307,892 | +0.41(+2.69%) |
Jan 25, 2011 | 14.75 | 15.23 | 14.64 | 15.15 | 74,741,424 | +1.09(+7.77%) |
Jan 24, 2011 | 13.77 | 14.13 | 13.74 | 14.05 | 24,899,878 | +0.25(+1.81%) |
Jan 21, 2011 | 13.95 | 13.97 | 13.75 | 13.80 | 16,842,632 | -0.04(-0.26%) |
Jan 20, 2011 | 13.93 | 13.96 | 13.70 | 13.84 | 18,136,790 | -0.20(-1.42%) |
Jan 19, 2011 | 14.22 | 14.22 | 13.98 | 14.04 | 15,311,866 | -0.13(-0.91%) |
Jan 18, 2011 | 14.26 | 14.28 | 14.01 | 14.17 | 15,009,148 | +0.02(+0.15%) |
Jan 14, 2011 | 14.18 | 14.23 | 14.07 | 14.15 | 20,841,090 | -0.03(-0.20%) |
Jan 13, 2011 | 14.20 | 14.27 | 14.13 | 14.18 | 9,878,573 | -0.06(-0.40%) |
Jan 12, 2011 | 14.06 | 14.30 | 13.87 | 14.23 | 20,486,184 | +0.32(+2.31%) |
Jan 11, 2011 | 14.05 | 14.10 | 13.85 | 13.91 | 12,026,886 | -0.01(-0.10%) |
Jan 10, 2011 | 13.85 | 13.93 | 13.65 | 13.93 | 17,293,370 | +0.03(+0.21%) |
Jan 07, 2011 | 13.96 | 13.99 | 13.63 | 13.90 | 28,343,500 | -0.04(-0.26%) |
Jan 06, 2011 | 13.63 | 14.01 | 13.56 | 13.93 | 23,913,304 | +0.38(+2.79%) |
Jan 05, 2011 | 13.58 | 13.65 | 13.52 | 13.55 | 14,737,060 | -0.06(-0.47%) |
Jan 04, 2011 | 13.68 | 13.70 | 13.57 | 13.62 | 13,707,295 | -0.19(-1.35%) |
Jan 03, 2011 | 13.88 | 13.93 | 13.66 | 13.80 | 19,282,516 | +0.01(+0.05%) |
Dec 31, 2010 | 13.79 | 13.85 | 13.71 | 13.80 | 6,664,282 | -0.02(-0.15%) |
Dec 30, 2010 | 13.75 | 13.84 | 13.68 | 13.82 | 6,571,371 | +0.06(+0.41%) |
Dec 29, 2010 | 13.79 | 13.89 | 13.75 | 13.76 | 6,011,781 | -0.05(-0.36%) |
Dec 28, 2010 | 13.90 | 13.93 | 13.75 | 13.81 | 13,538,847 | -0.05(-0.36%) |
Dec 27, 2010 | 13.76 | 13.93 | 13.75 | 13.86 | 10,339,338 | +0.01(+0.10%) |
Dec 23, 2010 | 13.83 | 13.88 | 13.77 | 13.85 | 12,393,631 | -0.03(-0.21%) |
Dec 22, 2010 | 13.73 | 13.88 | 13.68 | 13.88 | 13,699,255 | +0.14(+0.99%) |
Dec 21, 2010 | 13.56 | 13.75 | 13.48 | 13.74 | 14,507,740 | +0.23(+1.69%) |
Dec 20, 2010 | 13.58 | 13.64 | 13.45 | 13.51 | 8,610,944 | -0.05(-0.37%) |
Dec 17, 2010 | 13.40 | 13.59 | 13.32 | 13.56 | 18,365,760 | +0.17(+1.27%) |
Dec 16, 2010 | 13.28 | 13.40 | 13.27 | 13.39 | 11,880,485 | +0.08(+0.59%) |
Dec 15, 2010 | 13.46 | 13.47 | 13.28 | 13.31 | 11,599,882 | -0.16(-1.22%) |
Dec 14, 2010 | 13.57 | 13.78 | 13.33 | 13.48 | 33,738,972 | -0.31(-2.23%) |
Dec 13, 2010 | 13.68 | 14.06 | 13.68 | 13.78 | 24,407,924 | +0.34(+2.50%) |
Dec 10, 2010 | 13.58 | 13.65 | 13.43 | 13.45 | 12,463,426 | -0.12(-0.89%) |
Dec 09, 2010 | 13.55 | 13.68 | 13.39 | 13.57 | 18,612,308 | +0.10(+0.74%) |
Dec 08, 2010 | 13.58 | 13.76 | 13.44 | 13.47 | 24,743,642 | +0.16(+1.18%) |
Dec 07, 2010 | 13.53 | 13.55 | 13.25 | 13.31 | 16,587,360 | -0.04(-0.27%) |
Dec 06, 2010 | 13.29 | 13.53 | 13.29 | 13.35 | 13,577,405 | -0.04(-0.27%) |
Dec 03, 2010 | 13.35 | 13.51 | 13.25 | 13.38 | 16,579,102 | +0.01(+0.11%) |
Dec 02, 2010 | 12.88 | 13.44 | 12.88 | 13.37 | 24,008,722 | +0.49(+3.77%) |
Dec 01, 2010 | 12.85 | 13.05 | 12.70 | 12.88 | 21,124,418 | +0.27(+2.15%) |
Nov 30, 2010 | 12.58 | 12.71 | 12.50 | 12.61 | 16,364,551 | -0.12(-0.95%) |
Nov 29, 2010 | 12.68 | 12.80 | 12.54 | 12.73 | 15,734,643 | -0.20(-1.55%) |
Nov 26, 2010 | 12.81 | 12.97 | 12.81 | 12.93 | 6,353,824 | -0.03(-0.22%) |
Nov 24, 2010 | 12.75 | 12.96 | 12.96 | 12.96 | 22,722,822 | +0.29(+2.31%) |
Nov 23, 2010 | 12.68 | 12.78 | 12.58 | 12.67 | 15,737,747 | -0.19(-1.44%) |
Nov 22, 2010 | 12.70 | 13.06 | 12.68 | 12.85 | 21,992,066 | +0.12(+0.95%) |
Nov 19, 2010 | 12.67 | 12.74 | 12.58 | 12.73 | 12,954,931 | +0.07(+0.56%) |
Nov 18, 2010 | 12.62 | 12.70 | 12.53 | 12.66 | 14,251,956 | +0.21(+1.66%) |
Nov 17, 2010 | 12.25 | 12.64 | 12.25 | 12.45 | 24,856,478 | -0.01(-0.06%) |
Nov 16, 2010 | 12.85 | 12.87 | 12.44 | 12.46 | 29,944,242 | -0.63(-4.80%) |
Nov 15, 2010 | 13.08 | 13.17 | 12.95 | 13.09 | 13,079,497 | +0.01(+0.05%) |
Nov 12, 2010 | 13.15 | 13.27 | 12.98 | 13.08 | 13,125,358 | -0.17(-1.29%) |
Nov 11, 2010 | 13.29 | 13.29 | 13.05 | 13.25 | 13,358,366 | -0.13(-0.96%) |
Nov 10, 2010 | 13.52 | 13.56 | 13.18 | 13.38 | 28,530,714 | -0.13(-0.95%) |
Nov 09, 2010 | 13.52 | 13.71 | 13.43 | 13.51 | 16,102,266 | +0.30(+2.26%) |
Nov 08, 2010 | 13.32 | 13.60 | 13.20 | 13.21 | 13,111,353 | -0.24(-1.75%) |
Nov 05, 2010 | 13.50 | 13.53 | 13.30 | 13.45 | 11,269,326 | -0.03(-0.21%) |
Nov 04, 2010 | 13.40 | 13.53 | 13.32 | 13.47 | 30,565,964 | +0.24(+1.78%) |
Nov 03, 2010 | 13.03 | 13.28 | 12.85 | 13.24 | 18,654,502 | +0.19(+1.42%) |
Nov 02, 2010 | 13.20 | 13.25 | 12.89 | 13.05 | 16,278,446 | -0.12(-0.92%) |