Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 13.57 | 13.78 | 13.56 | 13.71 | 77,399,216 | +0.35(+2.59%) |
Oct 29, 2010 | 13.63 | 13.71 | 13.34 | 13.37 | 91,164,688 | -0.28(-2.05%) |
Oct 28, 2010 | 13.53 | 13.69 | 13.35 | 13.65 | 106,741,480 | +0.19(+1.39%) |
Oct 27, 2010 | 13.29 | 13.47 | 13.21 | 13.46 | 72,214,544 | +0.21(+1.61%) |
Oct 25, 2010 | 13.30 | 13.33 | 13.20 | 13.25 | 68,611,944 | +0.02(+0.18%) |
Oct 22, 2010 | 13.19 | 13.29 | 13.17 | 13.22 | 75,203,920 | +0.05(+0.38%) |
Oct 21, 2010 | 13.17 | 13.24 | 13.05 | 13.17 | 111,364,848 | +0.08(+0.61%) |
Oct 20, 2010 | 12.87 | 13.19 | 12.86 | 13.09 | 127,309,488 | +0.29(+2.24%) |
Oct 19, 2010 | 12.67 | 12.93 | 12.60 | 12.81 | 128,051,416 | +0.01(+0.10%) |
Oct 18, 2010 | 12.84 | 12.88 | 12.65 | 12.79 | 82,507,808 | -0.09(-0.67%) |
Oct 15, 2010 | 12.96 | 12.98 | 12.80 | 12.88 | 96,081,152 | +0.00(+0.00%) |
Oct 14, 2010 | 12.87 | 12.97 | 12.80 | 12.88 | 88,795,744 | +0.05(+0.42%) |
Oct 13, 2010 | 13.32 | 13.35 | 12.77 | 12.83 | 259,207,152 | -0.35(-2.68%) |
Oct 12, 2010 | 13.10 | 13.20 | 12.96 | 13.18 | 141,179,632 | +0.14(+1.07%) |
Oct 11, 2010 | 13.06 | 13.17 | 13.02 | 13.04 | 79,058,376 | +0.03(+0.20%) |
Oct 08, 2010 | 12.93 | 13.05 | 12.81 | 13.01 | 69,792,528 | +0.08(+0.62%) |
Oct 07, 2010 | 12.91 | 13.03 | 12.81 | 12.93 | 77,631,160 | +0.06(+0.47%) |
Oct 06, 2010 | 12.81 | 12.91 | 12.75 | 12.87 | 82,408,688 | +0.11(+0.84%) |
Oct 05, 2010 | 12.72 | 12.86 | 12.69 | 12.77 | 91,467,648 | +0.19(+1.48%) |
Oct 04, 2010 | 12.83 | 12.87 | 12.51 | 12.58 | 100,615,088 | -0.30(-2.33%) |