Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.74 | 14.80 | 14.48 | 14.55 | 97,850,200 | -0.26(-1.78%) |
Feb 25, 2011 | 14.58 | 14.91 | 14.54 | 14.81 | 78,922,288 | +0.39(+2.70%) |
Feb 24, 2011 | 14.30 | 14.51 | 14.25 | 14.42 | 80,430,376 | +0.09(+0.64%) |
Feb 23, 2011 | 14.70 | 14.72 | 14.24 | 14.33 | 123,283,944 | -0.45(-3.03%) |
Feb 22, 2011 | 14.87 | 15.03 | 14.72 | 14.78 | 95,096,480 | -0.22(-1.49%) |
Feb 18, 2011 | 14.97 | 15.05 | 14.91 | 15.00 | 81,273,712 | +0.12(+0.77%) |
Feb 17, 2011 | 14.69 | 14.95 | 14.68 | 14.89 | 74,070,112 | +0.15(+1.01%) |
Feb 16, 2011 | 14.61 | 14.82 | 14.52 | 14.74 | 81,490,336 | +0.20(+1.40%) |
Feb 15, 2011 | 14.55 | 14.60 | 14.42 | 14.53 | 74,734,272 | -0.08(-0.56%) |
Feb 14, 2011 | 14.66 | 14.77 | 14.57 | 14.61 | 66,611,240 | -0.13(-0.87%) |
Feb 11, 2011 | 14.66 | 14.80 | 14.58 | 14.74 | 64,522,508 | -0.03(-0.18%) |
Feb 10, 2011 | 14.52 | 14.80 | 14.47 | 14.77 | 83,601,720 | +0.23(+1.58%) |
Feb 09, 2011 | 14.59 | 14.63 | 14.51 | 14.54 | 65,818,584 | -0.12(-0.81%) |
Feb 08, 2011 | 14.67 | 14.69 | 14.50 | 14.66 | 71,158,280 | -0.04(-0.25%) |
Feb 07, 2011 | 14.73 | 14.81 | 14.66 | 14.70 | 64,414,776 | +0.01(+0.05%) |
Feb 04, 2011 | 14.55 | 14.70 | 14.52 | 14.69 | 58,082,796 | +0.07(+0.51%) |
Feb 03, 2011 | 14.51 | 14.67 | 14.43 | 14.61 | 58,804,332 | +0.13(+0.89%) |
Feb 02, 2011 | 14.43 | 14.59 | 14.42 | 14.48 | 69,860,256 | +0.05(+0.37%) |
Feb 01, 2011 | 14.44 | 14.58 | 14.30 | 14.43 | 90,729,648 | +0.01(+0.09%) |
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%) |