Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.75 | 14.22 | 13.69 | 14.01 | 20,402,308 | +0.32(+2.35%) |
Jan 28, 2011 | 14.35 | 14.43 | 13.68 | 13.69 | 29,708,568 | -0.67(-4.67%) |
Jan 27, 2011 | 14.53 | 14.53 | 14.03 | 14.36 | 22,467,542 | -0.05(-0.33%) |
Jan 26, 2011 | 13.91 | 14.56 | 13.89 | 14.41 | 28,383,222 | +0.63(+4.60%) |
Jan 25, 2011 | 14.10 | 14.12 | 13.60 | 13.77 | 30,521,250 | -0.49(-3.44%) |
Jan 24, 2011 | 14.12 | 14.50 | 14.11 | 14.26 | 24,854,356 | +0.09(+0.67%) |
Jan 21, 2011 | 14.48 | 14.70 | 14.05 | 14.17 | 31,190,580 | -0.31(-2.15%) |
Jan 20, 2011 | 14.79 | 14.83 | 14.22 | 14.48 | 36,854,544 | -0.47(-3.16%) |
Jan 19, 2011 | 15.65 | 15.77 | 14.81 | 14.95 | 35,797,948 | -0.77(-4.87%) |
Jan 18, 2011 | 15.89 | 16.00 | 15.53 | 15.72 | 19,216,158 | -0.11(-0.72%) |
Jan 14, 2011 | 15.59 | 15.87 | 15.41 | 15.83 | 29,199,864 | +0.44(+2.89%) |
Jan 13, 2011 | 15.39 | 15.92 | 15.29 | 15.39 | 40,287,536 | -0.04(-0.25%) |
Jan 12, 2011 | 15.49 | 15.52 | 15.27 | 15.43 | 22,380,644 | +0.04(+0.25%) |
Jan 11, 2011 | 15.55 | 15.56 | 15.04 | 15.39 | 39,597,032 | -0.04(-0.25%) |
Jan 10, 2011 | 15.59 | 15.73 | 15.16 | 15.43 | 45,138,944 | -0.02(-0.12%) |
Jan 07, 2011 | 14.85 | 15.57 | 14.77 | 15.45 | 73,201,640 | +1.07(+7.42%) |
Jan 06, 2011 | 14.67 | 14.67 | 14.23 | 14.38 | 24,285,832 | -0.12(-0.85%) |
Jan 05, 2011 | 14.40 | 14.64 | 14.35 | 14.50 | 25,497,212 | +0.01(+0.06%) |
Jan 04, 2011 | 14.65 | 14.77 | 14.44 | 14.49 | 27,644,518 | -0.04(-0.26%) |
Jan 03, 2011 | 14.39 | 14.63 | 14.35 | 14.53 | 30,641,660 | +0.50(+3.57%) |
Dec 31, 2010 | 13.96 | 14.15 | 13.74 | 14.03 | 17,623,084 | +0.03(+0.20%) |
Dec 30, 2010 | 14.10 | 14.20 | 13.92 | 14.00 | 10,312,409 | -0.09(-0.67%) |
Dec 29, 2010 | 14.17 | 14.26 | 14.02 | 14.09 | 18,311,100 | +0.02(+0.13%) |
Dec 28, 2010 | 14.06 | 14.19 | 13.83 | 14.08 | 16,299,113 | +0.12(+0.88%) |
Dec 27, 2010 | 13.68 | 13.96 | 13.57 | 13.95 | 14,236,976 | +0.09(+0.68%) |
Dec 23, 2010 | 13.85 | 13.98 | 13.70 | 13.86 | 20,230,880 | -0.06(-0.41%) |
Dec 22, 2010 | 14.11 | 14.16 | 13.48 | 13.91 | 38,477,840 | -0.15(-1.07%) |
Dec 21, 2010 | 13.76 | 14.10 | 13.64 | 14.07 | 40,025,140 | +0.52(+3.84%) |
Dec 20, 2010 | 13.07 | 13.66 | 12.99 | 13.55 | 42,991,952 | +0.66(+5.13%) |
Dec 17, 2010 | 12.59 | 12.92 | 12.52 | 12.89 | 34,367,020 | +0.36(+2.87%) |
Dec 16, 2010 | 12.14 | 12.56 | 12.06 | 12.53 | 29,372,534 | +0.51(+4.25%) |
Dec 15, 2010 | 12.19 | 12.37 | 11.92 | 12.02 | 24,350,206 | -0.22(-1.78%) |
Dec 14, 2010 | 12.52 | 12.68 | 12.19 | 12.23 | 28,147,670 | -0.22(-1.75%) |
Dec 13, 2010 | 12.67 | 12.78 | 12.45 | 12.45 | 23,907,870 | -0.07(-0.53%) |
Dec 10, 2010 | 12.69 | 12.72 | 12.35 | 12.52 | 29,018,184 | -0.13(-1.05%) |
Dec 09, 2010 | 12.91 | 13.30 | 12.61 | 12.65 | 57,390,092 | -0.37(-2.83%) |
Dec 08, 2010 | 12.94 | 13.11 | 12.56 | 13.02 | 49,038,960 | +0.26(+2.00%) |
Dec 07, 2010 | 12.76 | 13.11 | 12.31 | 12.76 | 54,186,808 | +0.23(+1.81%) |
Dec 06, 2010 | 12.67 | 12.91 | 12.54 | 12.54 | 31,276,126 | -0.22(-1.70%) |
Dec 03, 2010 | 12.11 | 12.82 | 12.04 | 12.75 | 45,916,708 | +0.61(+5.06%) |
Dec 02, 2010 | 11.76 | 12.21 | 11.73 | 12.14 | 37,989,288 | +0.44(+3.80%) |
Dec 01, 2010 | 11.85 | 11.87 | 11.66 | 11.70 | 20,553,858 | +0.16(+1.38%) |
Nov 30, 2010 | 11.44 | 11.70 | 11.42 | 11.54 | 16,975,282 | -0.05(-0.40%) |
Nov 29, 2010 | 11.60 | 11.64 | 11.41 | 11.58 | 17,809,664 | -0.03(-0.24%) |
Nov 26, 2010 | 11.64 | 11.76 | 11.54 | 11.61 | 8,754,064 | -0.14(-1.21%) |
Nov 24, 2010 | 11.70 | 11.75 | 11.75 | 11.75 | 20,929,298 | +0.25(+2.22%) |
Nov 23, 2010 | 11.70 | 11.76 | 11.39 | 11.50 | 29,355,104 | -0.51(-4.25%) |
Nov 22, 2010 | 11.74 | 12.02 | 11.57 | 12.01 | 34,829,304 | +0.53(+4.61%) |
Nov 19, 2010 | 11.42 | 11.62 | 11.24 | 11.48 | 22,528,816 | +0.09(+0.75%) |
Nov 18, 2010 | 11.52 | 11.62 | 11.35 | 11.39 | 27,094,638 | +0.23(+2.03%) |
Nov 17, 2010 | 11.72 | 11.78 | 11.16 | 11.17 | 34,376,788 | -0.52(-4.45%) |
Nov 16, 2010 | 12.12 | 12.14 | 11.45 | 11.69 | 44,867,200 | -0.53(-4.33%) |
Nov 15, 2010 | 12.44 | 12.49 | 12.21 | 12.21 | 37,877,700 | +0.01(+0.08%) |
Nov 12, 2010 | 12.58 | 12.79 | 11.95 | 12.21 | 49,197,704 | -0.34(-2.71%) |
Nov 11, 2010 | 12.50 | 12.81 | 12.35 | 12.55 | 36,895,088 | -0.09(-0.71%) |
Nov 10, 2010 | 12.48 | 12.98 | 12.32 | 12.63 | 63,389,392 | +0.35(+2.89%) |
Nov 09, 2010 | 12.55 | 12.83 | 12.14 | 12.28 | 77,154,136 | +0.45(+3.83%) |
Nov 08, 2010 | 11.78 | 12.25 | 11.70 | 11.83 | 90,093,912 | +0.39(+3.39%) |
Nov 05, 2010 | 11.70 | 11.87 | 11.37 | 11.44 | 41,302,116 | -0.20(-1.70%) |
Nov 04, 2010 | 11.81 | 11.93 | 11.39 | 11.64 | 52,631,644 | +0.01(+0.08%) |
Nov 03, 2010 | 10.47 | 11.69 | 10.47 | 11.63 | 108,137,688 | +1.10(+10.40%) |
Nov 02, 2010 | 10.39 | 10.66 | 10.34 | 10.53 | 32,690,920 | +0.22(+2.11%) |