Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.86 | 14.11 | 13.85 | 14.11 | 5,502,354 | +0.27(+1.96%) |
Feb 25, 2011 | 13.75 | 13.85 | 13.67 | 13.84 | 3,807,642 | +0.12(+0.89%) |
Feb 24, 2011 | 13.63 | 13.76 | 13.56 | 13.72 | 5,429,209 | +0.06(+0.45%) |
Feb 23, 2011 | 13.63 | 13.74 | 13.57 | 13.66 | 5,380,388 | +0.05(+0.35%) |
Feb 22, 2011 | 13.64 | 13.81 | 13.60 | 13.61 | 5,606,538 | -0.21(-1.52%) |
Feb 18, 2011 | 13.80 | 13.87 | 13.78 | 13.82 | 5,432,632 | +0.00(+0.00%) |
Feb 17, 2011 | 13.68 | 13.84 | 13.66 | 13.82 | 4,009,733 | +0.13(+0.94%) |
Feb 16, 2011 | 13.64 | 13.89 | 13.63 | 13.69 | 4,888,261 | +0.03(+0.25%) |
Feb 15, 2011 | 13.45 | 13.73 | 13.45 | 13.66 | 6,342,626 | +0.14(+1.00%) |
Feb 14, 2011 | 13.65 | 13.66 | 13.50 | 13.52 | 4,203,318 | -0.13(-0.94%) |
Feb 11, 2011 | 13.60 | 13.68 | 13.54 | 13.65 | 3,894,830 | +0.02(+0.15%) |
Feb 10, 2011 | 13.64 | 13.66 | 13.50 | 13.63 | 6,750,572 | -0.05(-0.40%) |
Feb 09, 2011 | 13.70 | 13.73 | 13.59 | 13.69 | 4,618,550 | -0.01(-0.10%) |
Feb 08, 2011 | 13.59 | 13.71 | 13.51 | 13.70 | 5,515,954 | +0.12(+0.90%) |
Feb 07, 2011 | 13.65 | 13.65 | 13.52 | 13.58 | 5,048,928 | -0.06(-0.45%) |
Feb 04, 2011 | 13.56 | 13.66 | 13.50 | 13.64 | 9,567,978 | +0.18(+1.31%) |
Feb 03, 2011 | 13.44 | 13.48 | 13.31 | 13.46 | 4,429,162 | +0.01(+0.05%) |
Feb 02, 2011 | 13.51 | 13.62 | 13.42 | 13.45 | 6,231,044 | -0.10(-0.75%) |
Feb 01, 2011 | 13.47 | 13.58 | 13.41 | 13.56 | 4,911,823 | +0.14(+1.01%) |
Jan 31, 2011 | 13.31 | 13.53 | 13.31 | 13.42 | 5,578,409 | +0.10(+0.76%) |
Jan 28, 2011 | 13.56 | 13.61 | 13.26 | 13.32 | 36,034,704 | -0.22(-1.65%) |
Jan 27, 2011 | 13.54 | 13.58 | 13.47 | 13.54 | 4,023,992 | +0.00(+0.00%) |
Jan 26, 2011 | 13.50 | 13.59 | 13.41 | 13.54 | 7,270,336 | +0.09(+0.70%) |
Jan 25, 2011 | 13.27 | 13.50 | 13.19 | 13.45 | 8,136,971 | +0.26(+1.95%) |
Jan 24, 2011 | 13.05 | 13.20 | 12.98 | 13.19 | 5,445,914 | +0.15(+1.17%) |
Jan 21, 2011 | 13.27 | 13.30 | 13.04 | 13.04 | 26,913,132 | -0.22(-1.65%) |
Jan 20, 2011 | 12.95 | 13.28 | 12.95 | 13.26 | 9,658,661 | +0.43(+3.36%) |
Jan 19, 2011 | 12.95 | 12.97 | 12.75 | 12.83 | 6,238,661 | -0.17(-1.28%) |
Jan 18, 2011 | 12.95 | 13.09 | 12.93 | 12.99 | 5,361,607 | +0.07(+0.51%) |
Jan 14, 2011 | 12.72 | 12.93 | 12.70 | 12.93 | 4,268,440 | +0.21(+1.62%) |
Jan 13, 2011 | 12.79 | 12.79 | 12.69 | 12.72 | 3,197,367 | -0.05(-0.36%) |
Jan 12, 2011 | 12.80 | 12.88 | 12.75 | 12.77 | 6,156,018 | -0.03(-0.21%) |
Jan 11, 2011 | 12.83 | 12.91 | 12.71 | 12.79 | 8,949,151 | -0.02(-0.16%) |
Jan 10, 2011 | 13.02 | 13.03 | 12.79 | 12.81 | 22,286,764 | -0.29(-2.23%) |
Jan 07, 2011 | 13.28 | 13.29 | 13.09 | 13.11 | 18,047,920 | -0.14(-1.05%) |
Jan 06, 2011 | 13.36 | 13.39 | 13.22 | 13.24 | 16,427,483 | -0.12(-0.89%) |
Jan 05, 2011 | 13.24 | 13.39 | 13.21 | 13.36 | 3,413,606 | +0.05(+0.40%) |
Jan 04, 2011 | 13.35 | 13.35 | 13.23 | 13.31 | 4,040,955 | -0.04(-0.30%) |
Jan 03, 2011 | 13.34 | 13.38 | 13.27 | 13.35 | 4,090,204 | +0.16(+1.21%) |
Dec 31, 2010 | 13.17 | 13.27 | 13.13 | 13.19 | 3,446,473 | +0.00(+0.00%) |
Dec 30, 2010 | 13.16 | 13.20 | 13.12 | 13.19 | 4,195,817 | +0.05(+0.35%) |
Dec 29, 2010 | 13.09 | 13.18 | 13.05 | 13.14 | 3,592,945 | +0.10(+0.76%) |
Dec 28, 2010 | 13.12 | 13.13 | 12.97 | 13.05 | 3,592,779 | -0.08(-0.61%) |
Dec 27, 2010 | 13.05 | 13.15 | 13.05 | 13.12 | 2,776,336 | +0.01(+0.10%) |
Dec 23, 2010 | 13.16 | 13.20 | 13.09 | 13.11 | 2,554,446 | -0.05(-0.35%) |
Dec 22, 2010 | 13.14 | 13.23 | 13.14 | 13.16 | 4,342,245 | +0.01(+0.05%) |
Dec 21, 2010 | 13.13 | 13.20 | 13.04 | 13.15 | 6,854,152 | +0.09(+0.66%) |
Dec 20, 2010 | 13.06 | 13.11 | 12.99 | 13.07 | 4,286,591 | +0.04(+0.31%) |
Dec 17, 2010 | 13.11 | 13.15 | 12.97 | 13.03 | 11,658,991 | -0.09(-0.71%) |
Dec 16, 2010 | 13.09 | 13.21 | 13.04 | 13.12 | 8,350,764 | +0.01(+0.05%) |
Dec 15, 2010 | 12.92 | 13.13 | 12.88 | 13.11 | 10,650,711 | +0.20(+1.52%) |
Dec 14, 2010 | 13.05 | 13.17 | 12.90 | 12.92 | 11,676,692 | -0.27(-2.06%) |
Dec 13, 2010 | 13.31 | 13.35 | 13.18 | 13.19 | 7,087,554 | -0.06(-0.48%) |
Dec 10, 2010 | 13.21 | 13.28 | 13.17 | 13.25 | 4,761,599 | +0.06(+0.48%) |
Dec 09, 2010 | 13.21 | 13.28 | 13.12 | 13.19 | 4,022,984 | +0.04(+0.34%) |
Dec 08, 2010 | 13.10 | 13.18 | 13.08 | 13.14 | 4,048,120 | +0.04(+0.29%) |
Dec 07, 2010 | 13.24 | 13.24 | 13.10 | 13.11 | 5,750,040 | -0.03(-0.19%) |
Dec 06, 2010 | 13.12 | 13.18 | 13.07 | 13.13 | 9,717,575 | -0.04(-0.34%) |
Dec 03, 2010 | 13.12 | 13.20 | 13.02 | 13.17 | 5,424,514 | -0.03(-0.24%) |
Dec 02, 2010 | 12.99 | 13.22 | 12.94 | 13.21 | 18,901,380 | +0.21(+1.65%) |