Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.94 | 13.99 | 13.51 | 13.68 | 1,107,568 | -0.23(-1.65%) |
Feb 25, 2011 | 13.54 | 13.91 | 13.49 | 13.91 | 983,940 | +0.39(+2.88%) |
Feb 24, 2011 | 13.43 | 13.64 | 13.28 | 13.52 | 936,118 | +0.06(+0.45%) |
Feb 23, 2011 | 13.71 | 13.87 | 13.40 | 13.46 | 1,020,565 | -0.27(-1.97%) |
Feb 22, 2011 | 14.10 | 14.12 | 13.55 | 13.73 | 1,508,941 | -0.40(-2.83%) |
Feb 18, 2011 | 14.32 | 14.32 | 14.00 | 14.13 | 1,067,116 | -0.11(-0.77%) |
Feb 17, 2011 | 14.57 | 14.68 | 14.22 | 14.24 | 971,480 | -0.43(-2.93%) |
Feb 16, 2011 | 14.62 | 14.69 | 14.60 | 14.67 | 607,797 | +0.10(+0.69%) |
Feb 15, 2011 | 14.60 | 14.83 | 14.42 | 14.57 | 1,202,102 | -0.02(-0.14%) |
Feb 14, 2011 | 14.75 | 14.78 | 14.59 | 14.59 | 716,465 | -0.10(-0.68%) |
Feb 11, 2011 | 14.66 | 14.78 | 14.62 | 14.69 | 648,929 | +0.01(+0.07%) |
Feb 10, 2011 | 14.50 | 14.87 | 14.29 | 14.68 | 1,266,651 | +0.02(+0.14%) |
Feb 09, 2011 | 14.87 | 14.93 | 14.54 | 14.66 | 1,090,383 | -0.28(-1.87%) |
Feb 08, 2011 | 14.76 | 14.99 | 14.76 | 14.94 | 404,639 | +0.20(+1.36%) |
Feb 07, 2011 | 15.04 | 15.35 | 14.73 | 14.74 | 1,316,651 | -0.22(-1.47%) |
Feb 04, 2011 | 14.86 | 14.97 | 14.68 | 14.96 | 1,117,915 | +0.14(+0.94%) |
Feb 03, 2011 | 14.74 | 14.96 | 14.48 | 14.82 | 697,376 | +0.05(+0.34%) |
Feb 02, 2011 | 14.46 | 14.96 | 14.46 | 14.77 | 926,873 | +0.22(+1.51%) |
Feb 01, 2011 | 14.79 | 14.93 | 14.53 | 14.55 | 1,336,492 | -0.19(-1.29%) |
Jan 31, 2011 | 14.77 | 15.02 | 14.56 | 14.74 | 1,454,384 | +0.10(+0.68%) |
Jan 28, 2011 | 15.22 | 15.22 | 14.64 | 14.64 | 1,484,562 | -0.65(-4.25%) |
Jan 27, 2011 | 15.12 | 15.30 | 15.00 | 15.29 | 1,241,255 | +0.20(+1.33%) |
Jan 26, 2011 | 14.74 | 15.30 | 14.74 | 15.09 | 1,937,967 | +0.37(+2.51%) |
Jan 25, 2011 | 14.38 | 14.76 | 14.33 | 14.72 | 1,545,752 | +0.30(+2.08%) |
Jan 24, 2011 | 14.75 | 14.75 | 14.40 | 14.42 | 1,731,993 | -0.31(-2.10%) |
Jan 21, 2011 | 15.29 | 15.29 | 14.54 | 14.73 | 2,261,820 | -0.51(-3.35%) |
Jan 20, 2011 | 15.18 | 15.33 | 14.72 | 15.24 | 1,704,469 | +0.00(+0.00%) |
Jan 19, 2011 | 15.53 | 15.53 | 14.70 | 15.24 | 3,124,227 | -0.33(-2.12%) |
Jan 18, 2011 | 16.13 | 16.13 | 15.55 | 15.57 | 1,640,797 | -0.52(-3.23%) |
Jan 14, 2011 | 15.93 | 16.11 | 15.88 | 16.09 | 1,139,957 | +0.13(+0.81%) |
Jan 13, 2011 | 15.89 | 16.03 | 15.65 | 15.96 | 1,443,821 | -0.01(-0.06%) |
Jan 12, 2011 | 15.77 | 15.97 | 15.31 | 15.97 | 2,495,298 | +0.30(+1.91%) |
Jan 11, 2011 | 15.68 | 15.74 | 15.42 | 15.67 | 2,139,528 | +0.02(+0.13%) |
Jan 10, 2011 | 16.31 | 16.35 | 15.45 | 15.65 | 2,509,680 | -0.70(-4.28%) |
Jan 07, 2011 | 16.41 | 16.52 | 16.18 | 16.35 | 4,404,944 | -0.03(-0.18%) |
Jan 06, 2011 | 16.37 | 16.50 | 16.15 | 16.38 | 1,614,043 | +0.01(+0.06%) |
Jan 05, 2011 | 16.53 | 16.53 | 16.12 | 16.37 | 2,553,842 | -0.18(-1.07%) |
Jan 04, 2011 | 16.53 | 16.65 | 16.30 | 16.55 | 4,239,509 | +0.03(+0.17%) |
Jan 03, 2011 | 16.56 | 16.72 | 16.34 | 16.52 | 2,970,364 | -0.04(-0.24%) |
Dec 31, 2010 | 16.79 | 16.92 | 16.56 | 16.56 | 1,093,211 | -0.21(-1.25%) |
Dec 30, 2010 | 16.73 | 16.88 | 16.73 | 16.77 | 692,237 | +0.02(+0.12%) |
Dec 29, 2010 | 16.77 | 16.94 | 16.75 | 16.75 | 788,026 | -0.04(-0.24%) |
Dec 28, 2010 | 16.80 | 17.03 | 16.75 | 16.79 | 1,192,225 | -0.03(-0.18%) |
Dec 27, 2010 | 16.85 | 17.01 | 16.71 | 16.82 | 502,043 | -0.18(-1.09%) |
Dec 23, 2010 | 17.08 | 17.18 | 16.88 | 17.00 | 1,352,334 | -0.01(-0.03%) |
Dec 22, 2010 | 16.50 | 17.35 | 16.50 | 17.01 | 3,228,560 | +0.58(+3.53%) |
Dec 21, 2010 | 15.93 | 16.84 | 15.70 | 16.43 | 8,990,648 | +1.25(+8.23%) |
Dec 20, 2010 | 15.27 | 15.46 | 14.94 | 15.18 | 1,163,115 | +0.16(+1.07%) |
Dec 17, 2010 | 15.33 | 15.40 | 15.02 | 15.02 | 1,481,876 | -0.35(-2.28%) |
Dec 16, 2010 | 15.28 | 15.56 | 15.24 | 15.37 | 1,403,595 | +0.17(+1.12%) |
Dec 15, 2010 | 14.90 | 15.65 | 14.90 | 15.20 | 1,320,496 | -0.01(-0.07%) |
Dec 14, 2010 | 15.28 | 15.33 | 15.11 | 15.21 | 1,205,788 | -0.03(-0.20%) |
Dec 13, 2010 | 15.49 | 15.63 | 15.24 | 15.24 | 1,635,656 | -0.27(-1.74%) |
Dec 10, 2010 | 15.68 | 15.84 | 15.39 | 15.51 | 1,815,235 | -0.19(-1.21%) |
Dec 09, 2010 | 15.96 | 16.01 | 15.64 | 15.70 | 1,523,393 | -0.09(-0.57%) |
Dec 08, 2010 | 16.08 | 16.10 | 15.56 | 15.79 | 1,514,372 | -0.26(-1.62%) |
Dec 07, 2010 | 16.05 | 16.19 | 15.95 | 16.05 | 1,490,180 | +0.15(+0.91%) |
Dec 06, 2010 | 15.65 | 16.00 | 15.41 | 15.90 | 1,442,227 | +0.25(+1.63%) |
Dec 03, 2010 | 15.83 | 15.96 | 15.60 | 15.65 | 832,917 | -0.23(-1.45%) |
Dec 02, 2010 | 15.16 | 16.02 | 15.07 | 15.88 | 2,589,898 | +0.80(+5.31%) |