Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.71 | 16.79 | 16.20 | 16.39 | 19,539,328 | -0.22(-1.33%) |
Feb 25, 2011 | 15.84 | 16.62 | 15.79 | 16.61 | 23,730,320 | +1.02(+6.57%) |
Feb 24, 2011 | 15.86 | 16.04 | 15.42 | 15.58 | 30,130,080 | -0.55(-3.42%) |
Feb 23, 2011 | 16.40 | 16.60 | 15.53 | 16.14 | 39,179,024 | -0.24(-1.49%) |
Feb 22, 2011 | 16.94 | 17.15 | 16.37 | 16.38 | 26,782,312 | -0.73(-4.25%) |
Feb 18, 2011 | 17.45 | 17.59 | 17.05 | 17.11 | 30,574,906 | -0.51(-2.87%) |
Feb 17, 2011 | 17.18 | 17.69 | 17.00 | 17.61 | 30,051,520 | +0.65(+3.80%) |
Feb 16, 2011 | 17.00 | 17.22 | 16.89 | 16.97 | 29,841,214 | +0.42(+2.57%) |
Feb 15, 2011 | 16.95 | 17.01 | 16.40 | 16.54 | 23,261,952 | -0.37(-2.17%) |
Feb 14, 2011 | 16.23 | 17.16 | 16.21 | 16.91 | 26,143,240 | +0.67(+4.15%) |
Feb 11, 2011 | 16.38 | 16.53 | 16.00 | 16.24 | 28,670,886 | +0.28(+1.78%) |
Feb 10, 2011 | 15.68 | 16.33 | 15.38 | 15.95 | 24,129,266 | +0.08(+0.48%) |
Feb 09, 2011 | 16.20 | 16.30 | 15.73 | 15.88 | 21,346,542 | -0.38(-2.32%) |
Feb 08, 2011 | 15.89 | 16.29 | 15.68 | 16.25 | 20,432,534 | +0.41(+2.56%) |
Feb 07, 2011 | 15.74 | 16.27 | 15.71 | 15.85 | 20,429,252 | +0.45(+2.90%) |
Feb 04, 2011 | 15.23 | 15.46 | 15.12 | 15.40 | 15,585,188 | +0.24(+1.61%) |
Feb 03, 2011 | 15.24 | 15.32 | 14.82 | 15.16 | 17,165,400 | -0.19(-1.21%) |
Feb 02, 2011 | 15.11 | 15.67 | 15.08 | 15.34 | 20,221,380 | +0.21(+1.42%) |
Feb 01, 2011 | 14.95 | 15.15 | 14.85 | 15.13 | 21,716,586 | +0.41(+2.76%) |
Jan 31, 2011 | 14.77 | 14.81 | 14.62 | 14.72 | 18,275,560 | +0.12(+0.83%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.52 | 14.60 | 17,542,364 | -0.13(-0.87%) |
Jan 27, 2011 | 14.79 | 14.97 | 14.54 | 14.73 | 15,221,716 | +0.04(+0.28%) |
Jan 26, 2011 | 14.27 | 14.74 | 14.24 | 14.69 | 19,477,174 | +0.57(+4.03%) |
Jan 25, 2011 | 14.12 | 14.18 | 13.90 | 14.12 | 18,022,446 | +0.12(+0.87%) |
Jan 24, 2011 | 14.01 | 14.19 | 13.90 | 14.00 | 12,119,116 | -0.01(-0.08%) |
Jan 21, 2011 | 13.94 | 14.14 | 13.85 | 14.01 | 19,374,710 | +0.03(+0.21%) |
Jan 20, 2011 | 14.25 | 14.34 | 13.65 | 13.98 | 23,501,168 | -0.41(-2.83%) |
Jan 19, 2011 | 14.81 | 14.84 | 14.33 | 14.38 | 15,983,123 | -0.46(-3.09%) |
Jan 18, 2011 | 14.56 | 14.84 | 14.45 | 14.84 | 14,616,116 | +0.34(+2.32%) |
Jan 14, 2011 | 14.56 | 14.56 | 14.19 | 14.51 | 18,079,446 | +0.05(+0.36%) |
Jan 13, 2011 | 14.31 | 14.62 | 14.26 | 14.45 | 18,499,000 | +0.20(+1.38%) |
Jan 12, 2011 | 14.18 | 14.40 | 14.11 | 14.26 | 20,306,254 | +0.23(+1.66%) |
Jan 11, 2011 | 13.84 | 14.13 | 13.82 | 14.02 | 15,480,642 | +0.25(+1.81%) |
Jan 10, 2011 | 13.69 | 13.87 | 13.60 | 13.77 | 14,568,311 | -0.06(-0.42%) |
Jan 07, 2011 | 13.80 | 13.90 | 13.64 | 13.83 | 10,647,282 | +0.16(+1.18%) |
Jan 06, 2011 | 13.86 | 13.93 | 13.62 | 13.67 | 13,109,409 | -0.01(-0.08%) |
Jan 05, 2011 | 13.43 | 13.83 | 13.37 | 13.68 | 17,908,522 | +0.22(+1.64%) |
Jan 04, 2011 | 13.85 | 13.87 | 13.36 | 13.46 | 15,734,239 | -0.30(-2.15%) |
Jan 03, 2011 | 13.63 | 13.81 | 13.57 | 13.76 | 10,073,675 | +0.34(+2.51%) |
Dec 31, 2010 | 13.44 | 13.76 | 13.35 | 13.42 | 7,827,849 | -0.01(-0.09%) |
Dec 30, 2010 | 13.59 | 13.63 | 13.40 | 13.43 | 8,070,512 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.64 | 13.28 | 13.55 | 8,369,525 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.48 | 13.28 | 13.30 | 6,665,633 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,666,369 | -0.01(-0.04%) |
Dec 23, 2010 | 13.24 | 13.38 | 13.13 | 13.36 | 10,124,970 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.35 | 13.16 | 13.19 | 14,429,677 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.23 | 18,663,050 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.88 | 12.30 | 12.76 | 16,978,232 | +0.52(+4.27%) |
Dec 17, 2010 | 12.32 | 12.41 | 12.22 | 12.24 | 14,591,004 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.40 | 12.13 | 12.37 | 10,013,201 | +0.15(+1.23%) |
Dec 15, 2010 | 12.39 | 12.50 | 12.22 | 12.22 | 11,763,683 | -0.20(-1.63%) |
Dec 14, 2010 | 12.50 | 12.50 | 12.30 | 12.42 | 11,171,151 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.65 | 12.39 | 12.40 | 12,398,045 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.57 | 12.21 | 12.55 | 14,066,144 | +0.37(+3.00%) |
Dec 09, 2010 | 12.28 | 12.34 | 12.07 | 12.18 | 10,056,711 | -0.06(-0.47%) |
Dec 08, 2010 | 12.36 | 12.45 | 12.06 | 12.24 | 17,795,290 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.27 | 12.33 | 16,562,130 | +0.16(+1.34%) |
Dec 06, 2010 | 12.16 | 12.36 | 12.13 | 12.17 | 14,412,825 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,896,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.71 | 12.06 | 11.70 | 12.03 | 17,686,836 | +0.33(+2.83%) |