Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.08 | 14.24 | 14.00 | 14.20 | 20,897,608 | +0.17(+1.24%) |
Feb 25, 2011 | 13.94 | 14.05 | 13.90 | 14.03 | 12,480,071 | +0.17(+1.21%) |
Feb 24, 2011 | 13.71 | 13.88 | 13.65 | 13.86 | 17,905,594 | +0.13(+0.94%) |
Feb 23, 2011 | 13.55 | 13.92 | 13.52 | 13.73 | 21,884,072 | -0.14(-1.04%) |
Feb 22, 2011 | 14.00 | 14.13 | 13.77 | 13.88 | 22,311,592 | -0.41(-2.90%) |
Feb 18, 2011 | 14.28 | 14.35 | 14.17 | 14.29 | 17,476,010 | -0.02(-0.15%) |
Feb 17, 2011 | 14.19 | 14.36 | 14.14 | 14.31 | 14,291,173 | +0.06(+0.42%) |
Feb 16, 2011 | 14.09 | 14.30 | 14.08 | 14.25 | 17,766,976 | +0.19(+1.37%) |
Feb 15, 2011 | 13.97 | 14.13 | 13.95 | 14.06 | 14,886,294 | -0.01(-0.04%) |
Feb 14, 2011 | 14.36 | 14.40 | 13.99 | 14.06 | 18,812,660 | -0.40(-2.76%) |
Feb 11, 2011 | 14.14 | 14.57 | 14.04 | 14.46 | 17,181,166 | +0.29(+2.03%) |
Feb 10, 2011 | 14.00 | 14.39 | 13.94 | 14.18 | 33,088,990 | -0.10(-0.69%) |
Feb 09, 2011 | 14.36 | 14.50 | 14.24 | 14.27 | 23,285,760 | -0.26(-1.79%) |
Feb 08, 2011 | 14.59 | 14.61 | 14.45 | 14.54 | 21,331,268 | -0.05(-0.33%) |
Feb 07, 2011 | 14.21 | 14.61 | 14.18 | 14.58 | 26,114,028 | +0.39(+2.73%) |
Feb 04, 2011 | 13.91 | 14.24 | 13.91 | 14.20 | 21,905,612 | +0.24(+1.74%) |
Feb 03, 2011 | 13.88 | 13.98 | 13.71 | 13.95 | 18,435,322 | +0.10(+0.76%) |
Feb 02, 2011 | 14.00 | 14.12 | 13.81 | 13.85 | 15,291,675 | -0.23(-1.66%) |
Feb 01, 2011 | 13.87 | 14.13 | 13.85 | 14.08 | 19,889,436 | +0.36(+2.60%) |
Jan 31, 2011 | 13.70 | 13.84 | 13.62 | 13.73 | 14,834,906 | +0.08(+0.59%) |
Jan 28, 2011 | 14.01 | 14.17 | 13.64 | 13.64 | 22,093,602 | -0.50(-3.52%) |
Jan 27, 2011 | 13.98 | 14.18 | 13.91 | 14.14 | 14,411,704 | +0.18(+1.29%) |
Jan 26, 2011 | 13.93 | 14.07 | 13.91 | 13.96 | 13,255,173 | +0.05(+0.39%) |
Jan 25, 2011 | 13.77 | 13.92 | 13.69 | 13.91 | 13,004,640 | +0.09(+0.67%) |
Jan 24, 2011 | 13.88 | 13.91 | 13.74 | 13.82 | 14,564,435 | -0.04(-0.30%) |
Jan 21, 2011 | 13.81 | 13.90 | 13.68 | 13.86 | 16,134,081 | +0.21(+1.54%) |
Jan 20, 2011 | 13.70 | 13.80 | 13.43 | 13.65 | 23,599,218 | -0.02(-0.17%) |
Jan 19, 2011 | 13.91 | 13.97 | 13.60 | 13.67 | 20,725,326 | -0.34(-2.46%) |
Jan 18, 2011 | 13.97 | 14.04 | 13.81 | 14.02 | 18,864,484 | +0.04(+0.26%) |
Jan 14, 2011 | 13.67 | 13.98 | 13.64 | 13.98 | 15,708,418 | +0.30(+2.17%) |
Jan 13, 2011 | 13.93 | 13.94 | 13.63 | 13.68 | 16,912,302 | -0.28(-2.04%) |
Jan 12, 2011 | 13.90 | 14.08 | 13.86 | 13.97 | 15,901,802 | +0.22(+1.57%) |
Jan 11, 2011 | 13.73 | 13.84 | 13.66 | 13.75 | 12,844,823 | +0.13(+0.92%) |
Jan 10, 2011 | 13.69 | 13.71 | 13.51 | 13.63 | 16,677,104 | -0.19(-1.37%) |
Jan 07, 2011 | 13.97 | 14.05 | 13.70 | 13.82 | 15,821,597 | -0.09(-0.67%) |
Jan 06, 2011 | 13.96 | 14.05 | 13.87 | 13.91 | 21,119,742 | -0.01(-0.09%) |
Jan 05, 2011 | 13.60 | 13.94 | 13.59 | 13.92 | 21,955,376 | +0.18(+1.29%) |
Jan 04, 2011 | 13.87 | 13.91 | 13.63 | 13.74 | 17,423,482 | +0.00(+0.02%) |
Jan 03, 2011 | 13.48 | 13.91 | 13.45 | 13.74 | 19,690,206 | +0.41(+3.11%) |
Dec 31, 2010 | 13.30 | 13.40 | 13.27 | 13.33 | 7,641,074 | -0.00(-0.02%) |
Dec 30, 2010 | 13.41 | 13.43 | 13.28 | 13.33 | 6,725,699 | -0.09(-0.67%) |
Dec 29, 2010 | 13.48 | 13.52 | 13.40 | 13.42 | 8,139,606 | -0.05(-0.38%) |
Dec 28, 2010 | 13.43 | 13.51 | 13.34 | 13.47 | 14,107,250 | +0.05(+0.36%) |
Dec 27, 2010 | 13.30 | 13.48 | 13.27 | 13.42 | 9,699,035 | +0.04(+0.27%) |
Dec 23, 2010 | 13.39 | 13.47 | 13.33 | 13.39 | 9,685,289 | -0.03(-0.20%) |
Dec 22, 2010 | 13.40 | 13.52 | 13.35 | 13.41 | 16,073,270 | +0.06(+0.43%) |
Dec 21, 2010 | 13.34 | 13.41 | 13.27 | 13.36 | 12,517,756 | +0.10(+0.77%) |
Dec 20, 2010 | 13.22 | 13.36 | 13.21 | 13.25 | 17,233,246 | +0.08(+0.61%) |
Dec 17, 2010 | 13.04 | 13.19 | 13.00 | 13.17 | 26,562,918 | +0.10(+0.80%) |
Dec 16, 2010 | 13.07 | 13.19 | 12.98 | 13.07 | 21,592,968 | -0.01(-0.09%) |
Dec 15, 2010 | 13.07 | 13.29 | 13.07 | 13.08 | 19,625,684 | -0.04(-0.32%) |
Dec 14, 2010 | 13.20 | 13.33 | 13.07 | 13.12 | 29,791,988 | -0.05(-0.36%) |
Dec 13, 2010 | 13.28 | 13.33 | 13.14 | 13.17 | 23,148,408 | -0.02(-0.11%) |
Dec 10, 2010 | 13.24 | 13.26 | 12.98 | 13.19 | 27,468,314 | -0.03(-0.25%) |
Dec 09, 2010 | 12.89 | 13.24 | 12.88 | 13.22 | 37,488,952 | +0.39(+3.01%) |
Dec 08, 2010 | 12.31 | 13.00 | 12.31 | 12.83 | 49,389,200 | +0.49(+3.93%) |
Dec 07, 2010 | 12.36 | 12.42 | 12.30 | 12.35 | 31,533,046 | +0.32(+2.67%) |
Dec 06, 2010 | 12.07 | 12.27 | 11.97 | 12.03 | 28,688,094 | -0.01(-0.10%) |
Dec 03, 2010 | 12.02 | 12.09 | 11.89 | 12.04 | 38,798,840 | -0.10(-0.82%) |
Dec 02, 2010 | 11.78 | 12.15 | 11.75 | 12.14 | 30,304,222 | +0.35(+2.98%) |