Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.77 | 17.18 | 16.39 | 16.81 | 35,474,496 | +0.32(+1.94%) |
Jan 28, 2011 | 17.76 | 17.84 | 16.43 | 16.49 | 52,782,436 | -1.30(-7.30%) |
Jan 27, 2011 | 17.63 | 17.98 | 17.37 | 17.79 | 29,474,286 | +0.16(+0.91%) |
Jan 26, 2011 | 16.92 | 17.80 | 16.75 | 17.63 | 37,251,360 | +0.80(+4.73%) |
Jan 25, 2011 | 16.46 | 16.84 | 16.24 | 16.83 | 29,819,260 | +0.07(+0.44%) |
Jan 24, 2011 | 16.41 | 16.95 | 16.35 | 16.76 | 32,897,702 | +0.34(+2.05%) |
Jan 21, 2011 | 17.06 | 17.08 | 16.36 | 16.42 | 34,874,640 | -0.33(-1.95%) |
Jan 20, 2011 | 17.03 | 17.29 | 16.50 | 16.75 | 53,131,008 | -0.55(-3.18%) |
Jan 19, 2011 | 18.70 | 18.79 | 17.18 | 17.30 | 52,019,184 | -1.42(-7.58%) |
Jan 18, 2011 | 18.51 | 18.73 | 18.22 | 18.72 | 28,263,640 | +0.10(+0.52%) |
Jan 14, 2011 | 18.22 | 18.77 | 18.10 | 18.62 | 27,674,860 | +0.39(+2.16%) |
Jan 13, 2011 | 18.30 | 18.51 | 18.02 | 18.23 | 27,308,638 | -0.03(-0.18%) |
Jan 12, 2011 | 18.26 | 18.38 | 17.98 | 18.26 | 26,983,524 | +0.41(+2.31%) |
Jan 11, 2011 | 17.88 | 18.08 | 17.55 | 17.85 | 38,769,796 | +0.23(+1.30%) |
Jan 10, 2011 | 17.13 | 17.83 | 16.72 | 17.62 | 51,858,776 | +0.27(+1.53%) |
Jan 07, 2011 | 17.80 | 17.93 | 16.60 | 17.35 | 40,695,184 | -0.27(-1.52%) |
Jan 06, 2011 | 17.91 | 18.00 | 17.41 | 17.62 | 34,454,868 | -0.25(-1.39%) |
Jan 05, 2011 | 17.25 | 17.88 | 17.06 | 17.87 | 30,254,394 | +0.57(+3.30%) |
Jan 04, 2011 | 18.23 | 18.27 | 16.70 | 17.30 | 56,780,668 | -0.76(-4.19%) |
Jan 03, 2011 | 17.63 | 18.34 | 17.49 | 18.05 | 34,203,780 | +0.89(+5.21%) |
Dec 31, 2010 | 17.47 | 17.60 | 17.13 | 17.16 | 17,185,114 | -0.39(-2.22%) |
Dec 30, 2010 | 17.58 | 17.83 | 17.55 | 17.55 | 16,896,454 | -0.06(-0.36%) |
Dec 29, 2010 | 17.60 | 17.70 | 17.53 | 17.61 | 15,028,798 | +0.08(+0.47%) |
Dec 28, 2010 | 17.77 | 17.80 | 17.40 | 17.53 | 22,906,994 | -0.13(-0.74%) |
Dec 27, 2010 | 17.35 | 17.77 | 17.24 | 17.66 | 15,503,180 | +0.13(+0.74%) |
Dec 23, 2010 | 17.67 | 17.77 | 17.44 | 17.53 | 422 | -0.05(-0.27%) |
Dec 22, 2010 | 17.71 | 17.82 | 17.52 | 17.58 | 24,024,646 | -0.03(-0.15%) |
Dec 21, 2010 | 17.23 | 17.64 | 17.19 | 17.60 | 24,374,552 | +0.57(+3.34%) |
Dec 20, 2010 | 17.00 | 17.32 | 16.77 | 17.04 | 35,674,380 | +0.23(+1.35%) |
Dec 17, 2010 | 16.71 | 16.91 | 16.36 | 16.81 | 29,689,406 | +0.13(+0.80%) |
Dec 16, 2010 | 16.30 | 16.77 | 16.10 | 16.68 | 30,641,880 | +0.45(+2.76%) |
Dec 15, 2010 | 16.35 | 16.86 | 16.12 | 16.23 | 36,466,104 | -0.18(-1.10%) |
Dec 14, 2010 | 16.64 | 16.65 | 16.30 | 16.41 | 27,590,244 | +0.00(+0.01%) |
Dec 13, 2010 | 16.85 | 16.96 | 16.40 | 16.41 | 31,744,958 | -0.27(-1.59%) |
Dec 10, 2010 | 16.19 | 16.79 | 16.06 | 16.67 | 31,027,740 | +0.59(+3.64%) |
Dec 09, 2010 | 16.24 | 16.25 | 15.88 | 16.09 | 34,496,684 | +0.15(+0.97%) |
Dec 08, 2010 | 16.05 | 16.20 | 15.81 | 15.93 | 32,866,664 | -0.01(-0.06%) |
Dec 07, 2010 | 16.23 | 16.35 | 15.82 | 15.94 | 48,659,108 | +0.28(+1.81%) |
Dec 06, 2010 | 15.36 | 15.79 | 15.28 | 15.66 | 36,566,728 | +0.28(+1.85%) |
Dec 03, 2010 | 14.87 | 15.51 | 14.84 | 15.37 | 38,491,616 | +0.31(+2.04%) |
Dec 02, 2010 | 14.67 | 15.14 | 14.61 | 15.06 | 40,282,588 | +0.45(+3.09%) |
Dec 01, 2010 | 14.47 | 14.72 | 14.44 | 14.61 | 41,137,840 | +0.89(+6.48%) |
Nov 30, 2010 | 13.55 | 13.98 | 13.38 | 13.72 | 60,549,968 | -0.31(-2.23%) |
Nov 29, 2010 | 13.82 | 14.13 | 13.28 | 14.04 | 50,277,016 | +0.07(+0.51%) |
Nov 26, 2010 | 14.00 | 14.25 | 13.91 | 13.97 | 17,520,916 | -0.27(-1.91%) |
Nov 24, 2010 | 13.72 | 14.24 | 14.24 | 14.24 | 38,517,024 | +0.98(+7.40%) |
Nov 23, 2010 | 13.25 | 13.43 | 13.02 | 13.26 | 55,712,768 | -0.48(-3.49%) |
Nov 22, 2010 | 13.40 | 13.84 | 13.16 | 13.74 | 43,351,332 | +0.19(+1.42%) |
Nov 19, 2010 | 13.30 | 13.64 | 13.05 | 13.54 | 34,174,288 | +0.13(+0.94%) |
Nov 18, 2010 | 13.13 | 13.61 | 13.12 | 13.42 | 36,011,240 | +0.73(+5.73%) |
Nov 17, 2010 | 12.67 | 12.78 | 12.45 | 12.69 | 37,297,636 | +0.12(+0.92%) |
Nov 16, 2010 | 13.05 | 13.16 | 12.31 | 12.57 | 73,442,256 | -0.99(-7.28%) |
Nov 15, 2010 | 13.55 | 13.80 | 13.33 | 13.56 | 43,084,564 | +0.20(+1.51%) |
Nov 12, 2010 | 13.65 | 13.97 | 13.30 | 13.36 | 60,899,196 | -0.69(-4.92%) |
Nov 11, 2010 | 13.77 | 14.22 | 13.61 | 14.05 | 34,999,304 | -0.17(-1.17%) |
Nov 10, 2010 | 13.82 | 14.24 | 13.43 | 14.22 | 50,157,180 | +0.43(+3.14%) |
Nov 09, 2010 | 14.44 | 14.53 | 13.53 | 13.79 | 44,591,336 | -0.56(-3.90%) |
Nov 08, 2010 | 14.26 | 14.45 | 13.98 | 14.34 | 34,961,020 | -0.03(-0.23%) |
Nov 05, 2010 | 14.19 | 14.50 | 14.10 | 14.38 | 30,253,944 | +0.26(+1.81%) |
Nov 04, 2010 | 13.84 | 14.14 | 13.72 | 14.12 | 30,472,004 | +0.98(+7.48%) |
Nov 03, 2010 | 13.03 | 13.18 | 12.56 | 13.14 | 48,988,404 | +0.15(+1.13%) |
Nov 02, 2010 | 12.67 | 13.01 | 12.47 | 12.99 | 31,156,094 | +0.76(+6.24%) |