Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.71 | 16.79 | 16.20 | 16.39 | 19,532,776 | -0.22(-1.33%) |
Feb 25, 2011 | 15.85 | 16.63 | 15.79 | 16.61 | 23,722,364 | +1.02(+6.57%) |
Feb 24, 2011 | 15.86 | 16.05 | 15.42 | 15.59 | 30,119,978 | -0.55(-3.42%) |
Feb 23, 2011 | 16.40 | 16.60 | 15.53 | 16.14 | 39,165,888 | -0.24(-1.49%) |
Feb 22, 2011 | 16.95 | 17.16 | 16.38 | 16.39 | 26,773,332 | -0.73(-4.25%) |
Feb 18, 2011 | 17.46 | 17.59 | 17.06 | 17.11 | 30,564,654 | -0.51(-2.87%) |
Feb 17, 2011 | 17.18 | 17.70 | 17.00 | 17.62 | 30,041,446 | +0.65(+3.80%) |
Feb 16, 2011 | 17.00 | 17.22 | 16.89 | 16.97 | 29,831,210 | +0.42(+2.57%) |
Feb 15, 2011 | 16.95 | 17.02 | 16.41 | 16.55 | 23,254,152 | -0.37(-2.17%) |
Feb 14, 2011 | 16.24 | 17.17 | 16.21 | 16.92 | 26,134,476 | +0.67(+4.15%) |
Feb 11, 2011 | 16.39 | 16.54 | 16.01 | 16.24 | 28,661,276 | +0.28(+1.78%) |
Feb 10, 2011 | 15.68 | 16.33 | 15.38 | 15.96 | 24,121,178 | +0.08(+0.47%) |
Feb 09, 2011 | 16.21 | 16.31 | 15.74 | 15.88 | 21,339,386 | -0.38(-2.32%) |
Feb 08, 2011 | 15.90 | 16.29 | 15.68 | 16.26 | 20,425,684 | +0.41(+2.56%) |
Feb 07, 2011 | 15.74 | 16.28 | 15.72 | 15.85 | 20,422,404 | +0.45(+2.90%) |
Feb 04, 2011 | 15.23 | 15.47 | 15.13 | 15.41 | 15,579,963 | +0.24(+1.61%) |
Feb 03, 2011 | 15.25 | 15.33 | 14.82 | 15.16 | 17,159,644 | -0.19(-1.21%) |
Feb 02, 2011 | 15.12 | 15.67 | 15.09 | 15.35 | 20,214,602 | +0.21(+1.42%) |
Feb 01, 2011 | 14.95 | 15.16 | 14.85 | 15.13 | 21,709,306 | +0.41(+2.76%) |
Jan 31, 2011 | 14.78 | 14.81 | 14.62 | 14.73 | 18,269,432 | +0.12(+0.83%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.52 | 14.60 | 17,536,484 | -0.13(-0.87%) |
Jan 27, 2011 | 14.80 | 14.98 | 14.54 | 14.73 | 15,216,613 | +0.04(+0.28%) |
Jan 26, 2011 | 14.28 | 14.74 | 14.24 | 14.69 | 19,470,644 | +0.57(+4.03%) |
Jan 25, 2011 | 14.12 | 14.19 | 13.91 | 14.12 | 18,016,404 | +0.12(+0.87%) |
Jan 24, 2011 | 14.02 | 14.19 | 13.90 | 14.00 | 12,115,053 | -0.01(-0.08%) |
Jan 21, 2011 | 13.94 | 14.14 | 13.85 | 14.01 | 19,368,216 | +0.03(+0.21%) |
Jan 20, 2011 | 14.26 | 14.34 | 13.66 | 13.98 | 23,493,290 | -0.41(-2.83%) |
Jan 19, 2011 | 14.81 | 14.85 | 14.33 | 14.39 | 15,977,765 | -0.46(-3.09%) |
Jan 18, 2011 | 14.57 | 14.85 | 14.45 | 14.85 | 14,611,216 | +0.34(+2.32%) |
Jan 14, 2011 | 14.57 | 14.57 | 14.20 | 14.51 | 18,073,384 | +0.05(+0.36%) |
Jan 13, 2011 | 14.31 | 14.62 | 14.27 | 14.46 | 18,492,798 | +0.20(+1.38%) |
Jan 12, 2011 | 14.18 | 14.41 | 14.11 | 14.26 | 20,299,446 | +0.23(+1.66%) |
Jan 11, 2011 | 13.85 | 14.13 | 13.82 | 14.03 | 15,475,452 | +0.25(+1.81%) |
Jan 10, 2011 | 13.69 | 13.88 | 13.61 | 13.78 | 14,563,427 | -0.06(-0.42%) |
Jan 07, 2011 | 13.80 | 13.90 | 13.65 | 13.84 | 10,643,713 | +0.16(+1.18%) |
Jan 06, 2011 | 13.87 | 13.93 | 13.62 | 13.68 | 13,105,014 | -0.01(-0.08%) |
Jan 05, 2011 | 13.43 | 13.83 | 13.37 | 13.69 | 17,902,518 | +0.22(+1.64%) |
Jan 04, 2011 | 13.86 | 13.87 | 13.36 | 13.47 | 15,728,964 | -0.30(-2.15%) |
Jan 03, 2011 | 13.63 | 13.81 | 13.57 | 13.76 | 10,070,297 | +0.34(+2.51%) |
Dec 31, 2010 | 13.44 | 13.76 | 13.36 | 13.43 | 7,825,224 | -0.01(-0.09%) |
Dec 30, 2010 | 13.60 | 13.63 | 13.40 | 13.44 | 8,067,806 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.65 | 13.28 | 13.56 | 8,366,719 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.49 | 13.29 | 13.30 | 6,663,399 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,663,129 | -0.01(-0.04%) |
Dec 23, 2010 | 13.25 | 13.38 | 13.14 | 13.37 | 10,121,575 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.36 | 13.16 | 13.19 | 14,424,839 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.24 | 18,656,794 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.89 | 12.31 | 12.76 | 16,972,542 | +0.52(+4.27%) |
Dec 17, 2010 | 12.33 | 12.41 | 12.23 | 12.24 | 14,586,113 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.41 | 12.14 | 12.37 | 10,009,844 | +0.15(+1.24%) |
Dec 15, 2010 | 12.40 | 12.51 | 12.22 | 12.22 | 11,759,739 | -0.20(-1.64%) |
Dec 14, 2010 | 12.51 | 12.51 | 12.30 | 12.43 | 11,167,406 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.66 | 12.39 | 12.40 | 12,393,889 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.58 | 12.21 | 12.55 | 14,061,428 | +0.37(+3.00%) |
Dec 09, 2010 | 12.29 | 12.35 | 12.07 | 12.19 | 10,053,340 | -0.06(-0.47%) |
Dec 08, 2010 | 12.37 | 12.45 | 12.07 | 12.25 | 17,789,324 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.28 | 12.33 | 16,556,577 | +0.16(+1.34%) |
Dec 06, 2010 | 12.17 | 12.37 | 12.14 | 12.17 | 14,407,994 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,890,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.72 | 12.07 | 11.70 | 12.04 | 17,680,908 | +0.33(+2.83%) |