Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.48 | 14.54 | 14.13 | 14.42 | 135,195,344 | +0.00(+0.00%) |
Jan 28, 2011 | 14.62 | 14.71 | 14.34 | 14.42 | 82,079,136 | -0.19(-1.33%) |
Jan 27, 2011 | 14.62 | 14.74 | 14.55 | 14.61 | 86,403,736 | +0.00(+0.00%) |
Jan 26, 2011 | 14.63 | 14.71 | 14.55 | 14.61 | 85,116,088 | +0.13(+0.93%) |
Jan 25, 2011 | 14.30 | 14.49 | 14.22 | 14.48 | 107,654,664 | +0.21(+1.46%) |
Jan 24, 2011 | 14.13 | 14.27 | 14.06 | 14.27 | 122,584,672 | +0.28(+2.02%) |
Jan 21, 2011 | 14.08 | 14.14 | 13.98 | 13.99 | 94,809,896 | -0.09(-0.62%) |
Jan 20, 2011 | 14.07 | 14.08 | 13.85 | 14.08 | 83,602,728 | -0.04(-0.29%) |
Jan 19, 2011 | 14.16 | 14.20 | 14.08 | 14.12 | 64,471,668 | -0.05(-0.34%) |
Jan 18, 2011 | 14.13 | 14.24 | 14.07 | 14.16 | 82,241,072 | +0.00(+0.01%) |
Jan 14, 2011 | 14.34 | 14.39 | 14.09 | 14.16 | 230,542,240 | -0.14(-0.99%) |
Jan 13, 2011 | 14.28 | 14.32 | 14.16 | 14.30 | 154,896,656 | -0.01(-0.06%) |
Jan 12, 2011 | 14.29 | 14.33 | 14.16 | 14.31 | 79,383,496 | +0.17(+1.20%) |
Jan 11, 2011 | 13.99 | 14.19 | 13.93 | 14.14 | 95,915,392 | +0.24(+1.74%) |
Jan 10, 2011 | 13.91 | 13.95 | 13.82 | 13.90 | 76,522,776 | +0.02(+0.15%) |
Jan 07, 2011 | 13.91 | 13.95 | 13.62 | 13.88 | 111,344,168 | -0.07(-0.53%) |
Jan 06, 2011 | 13.89 | 13.99 | 13.81 | 13.95 | 173,641,184 | -0.11(-0.81%) |
Jan 05, 2011 | 14.24 | 14.25 | 14.04 | 14.07 | 91,529,976 | -0.14(-0.99%) |
Jan 04, 2011 | 14.19 | 14.24 | 14.14 | 14.21 | 111,939,664 | +0.20(+1.44%) |
Jan 03, 2011 | 14.12 | 14.14 | 13.96 | 14.01 | 86,202,384 | -0.12(-0.86%) |
Dec 31, 2010 | 14.13 | 14.15 | 14.07 | 14.13 | 23,437,548 | +0.01(+0.05%) |
Dec 30, 2010 | 14.08 | 14.16 | 14.06 | 14.12 | 28,095,736 | +0.05(+0.38%) |
Dec 29, 2010 | 14.07 | 14.15 | 14.03 | 14.07 | 31,027,104 | +0.04(+0.29%) |
Dec 28, 2010 | 13.98 | 14.06 | 13.95 | 14.03 | 31,509,572 | +0.03(+0.19%) |
Dec 27, 2010 | 13.94 | 14.01 | 13.87 | 14.00 | 27,691,228 | +0.00(+0.00%) |
Dec 23, 2010 | 14.00 | 14.05 | 13.91 | 14.00 | 41,640,924 | -0.03(-0.24%) |
Dec 22, 2010 | 14.08 | 14.12 | 13.98 | 14.03 | 73,241,392 | -0.14(-1.00%) |
Dec 21, 2010 | 14.29 | 14.29 | 14.16 | 14.18 | 50,716,028 | -0.09(-0.61%) |
Dec 20, 2010 | 14.37 | 14.40 | 14.24 | 14.26 | 50,883,696 | -0.15(-1.07%) |
Dec 17, 2010 | 14.32 | 14.44 | 14.29 | 14.42 | 85,046,440 | +0.11(+0.75%) |
Dec 16, 2010 | 14.34 | 14.37 | 14.28 | 14.31 | 52,372,980 | +0.01(+0.09%) |
Dec 15, 2010 | 14.34 | 14.44 | 14.30 | 14.30 | 63,539,764 | -0.13(-0.88%) |
Dec 14, 2010 | 14.38 | 14.48 | 14.31 | 14.42 | 62,591,568 | -0.02(-0.14%) |
Dec 13, 2010 | 14.79 | 14.79 | 14.34 | 14.44 | 116,539,160 | -0.28(-1.87%) |
Dec 10, 2010 | 14.72 | 14.77 | 14.65 | 14.72 | 78,008,208 | +0.07(+0.46%) |
Dec 09, 2010 | 14.79 | 14.83 | 14.59 | 14.65 | 118,888,496 | -0.01(-0.05%) |
Dec 08, 2010 | 14.57 | 14.71 | 14.55 | 14.66 | 102,623,936 | +0.16(+1.11%) |
Dec 07, 2010 | 14.67 | 14.69 | 14.50 | 14.50 | 69,930,624 | -0.08(-0.55%) |
Dec 06, 2010 | 14.52 | 14.62 | 14.48 | 14.58 | 47,406,952 | +0.01(+0.05%) |
Dec 03, 2010 | 14.53 | 14.63 | 14.53 | 14.57 | 65,353,396 | -0.01(-0.05%) |
Dec 02, 2010 | 14.44 | 14.63 | 14.43 | 14.58 | 72,397,040 | +0.15(+1.02%) |
Dec 01, 2010 | 14.42 | 14.51 | 14.39 | 14.43 | 78,096,888 | +0.22(+1.52%) |
Nov 30, 2010 | 14.23 | 14.31 | 14.16 | 14.21 | 77,996,712 | -0.12(-0.81%) |
Nov 29, 2010 | 14.21 | 14.41 | 14.19 | 14.33 | 69,789,688 | -0.01(-0.05%) |
Nov 26, 2010 | 14.27 | 14.39 | 14.18 | 14.34 | 28,502,044 | -0.03(-0.22%) |
Nov 24, 2010 | 14.26 | 14.37 | 14.37 | 14.37 | 63,467,152 | +0.20(+1.42%) |
Nov 23, 2010 | 14.14 | 14.26 | 13.98 | 14.17 | 66,734,264 | -0.11(-0.76%) |
Nov 22, 2010 | 14.05 | 14.30 | 14.03 | 14.28 | 59,972,192 | +0.08(+0.54%) |
Nov 19, 2010 | 14.09 | 14.24 | 14.03 | 14.20 | 73,138,368 | +0.08(+0.57%) |
Nov 18, 2010 | 14.14 | 14.27 | 14.05 | 14.12 | 102,447,632 | -0.04(-0.31%) |
Nov 17, 2010 | 14.12 | 14.26 | 14.06 | 14.16 | 65,866,960 | +0.01(+0.05%) |
Nov 16, 2010 | 14.20 | 14.29 | 14.03 | 14.16 | 93,607,864 | -0.15(-1.06%) |
Nov 15, 2010 | 14.55 | 14.55 | 14.28 | 14.31 | 74,486,080 | -0.16(-1.09%) |
Nov 12, 2010 | 14.40 | 14.65 | 14.33 | 14.46 | 149,829,408 | +0.21(+1.51%) |
Nov 11, 2010 | 13.90 | 14.26 | 13.81 | 14.25 | 103,679,448 | +0.11(+0.81%) |
Nov 10, 2010 | 14.21 | 14.22 | 13.99 | 14.14 | 71,463,304 | -0.08(-0.57%) |
Nov 09, 2010 | 14.24 | 14.34 | 14.13 | 14.22 | 69,508,456 | -0.05(-0.33%) |
Nov 08, 2010 | 14.34 | 14.44 | 14.22 | 14.26 | 78,834,112 | -0.01(-0.05%) |
Nov 05, 2010 | 14.12 | 14.30 | 14.09 | 14.27 | 83,293,608 | +0.18(+1.29%) |
Nov 04, 2010 | 13.88 | 14.12 | 13.81 | 14.09 | 98,283,520 | +0.33(+2.39%) |
Nov 03, 2010 | 13.67 | 13.79 | 13.58 | 13.76 | 78,942,560 | +0.20(+1.47%) |
Nov 02, 2010 | 13.76 | 13.80 | 13.53 | 13.56 | 91,425,624 | -0.15(-1.12%) |