Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.19 | 14.36 | 14.04 | 14.34 | 59,538,120 | +0.15(+1.05%) |
Jan 28, 2011 | 14.57 | 14.63 | 14.15 | 14.19 | 68,556,272 | -0.35(-2.38%) |
Jan 27, 2011 | 14.49 | 14.57 | 14.42 | 14.54 | 54,288,040 | +0.01(+0.09%) |
Jan 26, 2011 | 14.57 | 14.65 | 14.42 | 14.53 | 96,619,680 | -0.08(-0.56%) |
Jan 25, 2011 | 14.35 | 14.63 | 14.29 | 14.61 | 107,238,000 | +0.25(+1.75%) |
Jan 24, 2011 | 14.13 | 14.36 | 14.06 | 14.36 | 64,976,544 | +0.30(+2.15%) |
Jan 21, 2011 | 14.22 | 14.23 | 14.02 | 14.05 | 59,239,640 | -0.03(-0.22%) |
Jan 20, 2011 | 13.98 | 14.18 | 13.90 | 14.08 | 78,570,368 | -0.03(-0.24%) |
Jan 19, 2011 | 14.46 | 14.46 | 14.04 | 14.12 | 78,918,368 | -0.27(-1.86%) |
Jan 18, 2011 | 14.39 | 14.46 | 14.38 | 14.39 | 68,794,808 | +0.00(+0.02%) |
Jan 14, 2011 | 14.33 | 14.40 | 14.28 | 14.38 | 51,872,396 | +0.09(+0.62%) |
Jan 13, 2011 | 14.36 | 14.40 | 14.25 | 14.29 | 51,622,184 | -0.03(-0.19%) |
Jan 12, 2011 | 14.24 | 14.34 | 14.21 | 14.32 | 59,908,128 | +0.16(+1.15%) |
Jan 11, 2011 | 14.17 | 14.21 | 14.10 | 14.16 | 56,548,360 | +0.06(+0.43%) |
Jan 10, 2011 | 14.20 | 14.21 | 14.04 | 14.10 | 59,953,104 | -0.12(-0.86%) |
Jan 07, 2011 | 14.15 | 14.24 | 14.13 | 14.22 | 99,889,200 | +0.01(+0.10%) |
Jan 06, 2011 | 14.18 | 14.21 | 14.08 | 14.21 | 97,070,488 | +0.12(+0.87%) |
Jan 05, 2011 | 13.96 | 14.14 | 13.92 | 14.08 | 101,891,488 | +0.17(+1.22%) |
Jan 04, 2011 | 13.91 | 13.97 | 13.83 | 13.92 | 68,214,536 | +0.02(+0.15%) |
Jan 03, 2011 | 13.87 | 13.98 | 13.82 | 13.89 | 80,071,288 | +0.18(+1.29%) |
Dec 31, 2010 | 13.73 | 13.73 | 13.62 | 13.72 | 42,340,424 | +0.00(+0.00%) |
Dec 30, 2010 | 13.78 | 13.80 | 13.71 | 13.72 | 37,716,968 | -0.01(-0.10%) |
Dec 29, 2010 | 13.89 | 13.91 | 13.73 | 13.73 | 48,583,872 | -0.07(-0.49%) |
Dec 28, 2010 | 13.81 | 13.91 | 13.75 | 13.80 | 84,441,896 | +0.13(+0.94%) |
Dec 27, 2010 | 13.45 | 13.83 | 13.43 | 13.67 | 91,457,976 | +0.32(+2.39%) |
Dec 23, 2010 | 13.25 | 13.40 | 13.22 | 13.35 | 61,365,804 | +0.09(+0.66%) |
Dec 22, 2010 | 13.25 | 13.27 | 13.23 | 13.26 | 63,071,132 | +0.02(+0.15%) |
Dec 21, 2010 | 13.32 | 13.41 | 13.22 | 13.24 | 91,933,960 | -0.06(-0.46%) |
Dec 20, 2010 | 13.28 | 13.37 | 13.24 | 13.30 | 72,392,032 | +0.05(+0.36%) |
Dec 17, 2010 | 13.36 | 13.41 | 13.22 | 13.26 | 170,357,520 | -0.14(-1.01%) |
Dec 16, 2010 | 13.18 | 13.40 | 13.18 | 13.39 | 90,286,184 | +0.19(+1.44%) |
Dec 15, 2010 | 13.28 | 13.34 | 13.18 | 13.20 | 85,046,000 | -0.05(-0.36%) |
Dec 14, 2010 | 13.33 | 13.47 | 13.24 | 13.25 | 84,099,200 | -0.03(-0.20%) |
Dec 13, 2010 | 13.46 | 13.51 | 13.26 | 13.28 | 92,883,208 | -0.08(-0.61%) |
Dec 10, 2010 | 13.39 | 13.40 | 13.23 | 13.36 | 95,575,792 | +0.00(+0.00%) |
Dec 09, 2010 | 13.22 | 13.44 | 13.15 | 13.36 | 135,551,168 | +0.24(+1.81%) |
Dec 08, 2010 | 13.14 | 13.19 | 13.09 | 13.12 | 79,485,936 | -0.03(-0.21%) |
Dec 07, 2010 | 13.36 | 13.36 | 13.13 | 13.15 | 110,516,256 | -0.03(-0.19%) |
Dec 06, 2010 | 13.09 | 13.29 | 13.07 | 13.17 | 116,426,880 | +0.24(+1.87%) |
Dec 03, 2010 | 12.99 | 13.00 | 12.88 | 12.93 | 131,810,432 | -0.10(-0.78%) |
Dec 02, 2010 | 13.13 | 13.16 | 12.97 | 13.03 | 167,602,304 | -0.07(-0.52%) |
Dec 01, 2010 | 13.12 | 13.15 | 13.06 | 13.10 | 116,934,912 | +0.11(+0.84%) |
Nov 30, 2010 | 13.05 | 13.12 | 12.97 | 12.99 | 93,424,048 | -0.19(-1.44%) |
Nov 29, 2010 | 13.20 | 13.25 | 13.04 | 13.18 | 76,608,824 | -0.03(-0.26%) |
Nov 26, 2010 | 13.22 | 13.37 | 13.16 | 13.22 | 38,721,296 | +0.02(+0.15%) |
Nov 24, 2010 | 13.11 | 13.20 | 13.20 | 13.20 | 94,241,048 | +0.18(+1.35%) |
Nov 23, 2010 | 13.18 | 13.18 | 13.01 | 13.02 | 135,537,792 | -0.24(-1.84%) |
Nov 22, 2010 | 13.33 | 13.35 | 13.14 | 13.26 | 96,389,200 | -0.03(-0.25%) |
Nov 19, 2010 | 13.45 | 13.45 | 13.22 | 13.30 | 148,583,776 | +0.00(+0.00%) |
Nov 18, 2010 | 13.38 | 13.43 | 13.24 | 13.30 | 150,744,640 | +0.14(+1.06%) |
Nov 17, 2010 | 13.30 | 13.35 | 13.15 | 13.16 | 165,728,864 | -0.02(-0.15%) |
Nov 16, 2010 | 13.48 | 13.52 | 13.12 | 13.18 | 313,059,712 | -0.35(-2.58%) |
Nov 15, 2010 | 13.81 | 13.81 | 13.51 | 13.53 | 203,123,632 | -0.14(-0.99%) |
Nov 12, 2010 | 13.98 | 14.02 | 13.58 | 13.66 | 346,193,984 | -0.25(-1.80%) |
Nov 11, 2010 | 13.87 | 14.21 | 13.73 | 13.92 | 814,665,664 | -2.69(-16.21%) |
Nov 10, 2010 | 16.47 | 16.62 | 16.27 | 16.61 | 165,974,608 | +0.10(+0.58%) |
Nov 09, 2010 | 16.61 | 16.68 | 16.40 | 16.51 | 75,475,120 | -0.03(-0.16%) |
Nov 08, 2010 | 16.51 | 16.67 | 16.47 | 16.54 | 59,507,164 | +0.09(+0.54%) |
Nov 05, 2010 | 16.45 | 16.51 | 16.19 | 16.45 | 60,478,284 | +0.03(+0.21%) |
Nov 04, 2010 | 16.22 | 16.51 | 16.20 | 16.42 | 82,409,104 | +0.34(+2.11%) |
Nov 03, 2010 | 15.79 | 16.10 | 15.72 | 16.08 | 79,398,976 | +0.37(+2.33%) |
Nov 02, 2010 | 15.71 | 15.80 | 15.64 | 15.71 | 55,099,480 | +0.17(+1.09%) |