Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.28 | 15.64 | 15.24 | 15.57 | 9,733,787 | +0.26(+1.67%) |
Feb 25, 2011 | 14.97 | 15.36 | 14.94 | 15.32 | 6,705,506 | +0.45(+3.00%) |
Feb 24, 2011 | 14.87 | 15.00 | 14.64 | 14.87 | 8,484,017 | -0.05(-0.35%) |
Feb 23, 2011 | 15.18 | 15.33 | 14.71 | 14.92 | 9,164,193 | -0.24(-1.61%) |
Feb 22, 2011 | 15.62 | 15.73 | 15.14 | 15.16 | 9,514,673 | -0.70(-4.42%) |
Feb 18, 2011 | 15.92 | 15.95 | 15.79 | 15.87 | 8,386,600 | +0.02(+0.15%) |
Feb 17, 2011 | 15.71 | 15.86 | 15.70 | 15.84 | 12,350,069 | +0.05(+0.29%) |
Feb 16, 2011 | 15.36 | 15.83 | 15.36 | 15.80 | 11,786,176 | +0.49(+3.17%) |
Feb 15, 2011 | 14.94 | 15.34 | 14.94 | 15.31 | 8,381,448 | +0.28(+1.84%) |
Feb 14, 2011 | 14.89 | 15.04 | 14.78 | 15.03 | 4,067,084 | +0.16(+1.05%) |
Feb 11, 2011 | 14.51 | 15.02 | 14.45 | 14.88 | 6,785,918 | +0.29(+1.98%) |
Feb 10, 2011 | 14.56 | 14.60 | 14.36 | 14.59 | 6,985,411 | +0.09(+0.60%) |
Feb 09, 2011 | 14.62 | 14.68 | 14.42 | 14.50 | 5,187,319 | -0.17(-1.14%) |
Feb 08, 2011 | 14.85 | 14.86 | 14.58 | 14.67 | 5,853,571 | -0.12(-0.82%) |
Feb 07, 2011 | 14.71 | 14.98 | 14.68 | 14.79 | 5,019,691 | +0.12(+0.79%) |
Feb 04, 2011 | 14.50 | 14.71 | 14.39 | 14.68 | 6,019,361 | +0.23(+1.56%) |
Feb 03, 2011 | 14.38 | 14.47 | 14.26 | 14.45 | 5,027,933 | +0.02(+0.12%) |
Feb 02, 2011 | 14.49 | 14.61 | 14.42 | 14.43 | 5,343,913 | -0.19(-1.30%) |
Feb 01, 2011 | 14.39 | 14.64 | 14.25 | 14.62 | 9,692,525 | +0.33(+2.30%) |
Jan 31, 2011 | 14.25 | 14.34 | 14.12 | 14.29 | 11,049,298 | +0.05(+0.32%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.21 | 14.25 | 17,950,690 | -0.10(-0.68%) |
Jan 27, 2011 | 14.00 | 14.44 | 13.79 | 14.35 | 13,760,778 | +0.61(+4.46%) |
Jan 26, 2011 | 13.89 | 13.89 | 13.66 | 13.73 | 9,158,764 | -0.08(-0.54%) |
Jan 25, 2011 | 13.90 | 13.98 | 13.68 | 13.81 | 7,524,818 | -0.12(-0.87%) |
Jan 24, 2011 | 13.83 | 14.03 | 13.71 | 13.93 | 5,250,454 | +0.11(+0.79%) |
Jan 21, 2011 | 14.01 | 14.10 | 13.76 | 13.82 | 8,726,094 | +0.00(+0.00%) |
Jan 20, 2011 | 14.19 | 14.25 | 13.82 | 13.82 | 11,021,166 | -0.39(-2.72%) |
Jan 19, 2011 | 14.45 | 14.55 | 14.16 | 14.21 | 7,983,436 | -0.23(-1.56%) |
Jan 18, 2011 | 14.27 | 17.30 | 14.26 | 14.43 | 10,649,412 | -0.01(-0.08%) |
Jan 14, 2011 | 14.29 | 14.55 | 14.19 | 14.45 | 9,428,118 | +0.16(+1.09%) |
Jan 13, 2011 | 14.24 | 14.32 | 14.10 | 14.29 | 11,396,188 | -0.09(-0.60%) |
Jan 12, 2011 | 14.25 | 14.40 | 14.06 | 14.38 | 11,948,882 | +0.07(+0.48%) |
Jan 11, 2011 | 14.13 | 14.49 | 14.10 | 14.31 | 12,863,032 | +0.29(+2.10%) |
Jan 10, 2011 | 14.03 | 14.10 | 13.83 | 14.01 | 8,795,373 | -0.05(-0.33%) |
Jan 07, 2011 | 14.14 | 14.16 | 13.84 | 14.06 | 8,447,240 | -0.01(-0.08%) |
Jan 06, 2011 | 14.13 | 14.16 | 13.97 | 14.07 | 7,329,815 | -0.02(-0.16%) |
Jan 05, 2011 | 13.98 | 14.13 | 13.97 | 14.09 | 10,782,578 | -0.01(-0.08%) |
Jan 04, 2011 | 14.09 | 14.18 | 13.94 | 14.10 | 9,325,424 | -0.03(-0.20%) |
Jan 03, 2011 | 14.01 | 14.28 | 14.01 | 14.13 | 8,938,330 | +0.23(+1.66%) |
Dec 31, 2010 | 13.66 | 14.06 | 13.64 | 13.90 | 5,367,724 | +0.23(+1.65%) |
Dec 30, 2010 | 13.67 | 13.75 | 13.56 | 13.68 | 2,300,080 | -0.04(-0.30%) |
Dec 29, 2010 | 13.73 | 13.79 | 13.65 | 13.72 | 1,806,810 | +0.03(+0.25%) |
Dec 28, 2010 | 13.73 | 13.75 | 13.56 | 13.68 | 2,795,202 | -0.02(-0.17%) |
Dec 27, 2010 | 13.58 | 13.71 | 13.56 | 13.71 | 1,933,025 | +0.02(+0.17%) |
Dec 23, 2010 | 13.68 | 13.72 | 13.58 | 13.68 | 2,408,521 | -0.04(-0.30%) |
Dec 22, 2010 | 13.68 | 13.82 | 13.65 | 13.72 | 5,720,897 | +0.09(+0.68%) |
Dec 21, 2010 | 13.24 | 13.65 | 13.24 | 13.63 | 7,935,652 | +0.44(+3.37%) |
Dec 20, 2010 | 13.30 | 13.31 | 13.03 | 13.19 | 3,864,011 | +0.02(+0.18%) |
Dec 17, 2010 | 13.09 | 13.23 | 13.03 | 13.16 | 8,244,192 | +0.10(+0.75%) |
Dec 16, 2010 | 13.13 | 13.13 | 12.94 | 13.06 | 4,469,663 | -0.02(-0.13%) |
Dec 15, 2010 | 13.15 | 13.34 | 13.06 | 13.08 | 6,677,212 | -0.11(-0.83%) |
Dec 14, 2010 | 13.35 | 13.39 | 13.10 | 13.19 | 4,412,069 | -0.12(-0.87%) |
Dec 13, 2010 | 13.45 | 13.47 | 13.24 | 13.31 | 4,919,621 | -0.12(-0.86%) |
Dec 10, 2010 | 13.40 | 13.51 | 13.22 | 13.42 | 7,481,556 | +0.03(+0.26%) |
Dec 09, 2010 | 13.45 | 13.49 | 13.30 | 13.39 | 8,748,913 | +0.05(+0.39%) |
Dec 08, 2010 | 13.27 | 13.39 | 13.12 | 13.34 | 8,965,900 | +0.06(+0.43%) |
Dec 07, 2010 | 13.33 | 13.51 | 13.25 | 13.28 | 10,290,805 | +0.09(+0.70%) |
Dec 06, 2010 | 13.22 | 13.28 | 13.10 | 13.19 | 5,392,104 | -0.10(-0.74%) |
Dec 03, 2010 | 13.17 | 13.34 | 13.10 | 13.28 | 6,815,847 | +0.07(+0.52%) |
Dec 02, 2010 | 12.97 | 13.25 | 12.95 | 13.21 | 7,359,513 | +0.24(+1.83%) |