Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.44 | 13.58 | 13.21 | 13.32 | 3,882,870 | +0.03(+0.22%) |
Feb 25, 2011 | 13.48 | 13.54 | 13.24 | 13.30 | 3,724,805 | -0.08(-0.59%) |
Feb 24, 2011 | 13.37 | 13.79 | 13.22 | 13.38 | 8,428,983 | +0.00(+0.00%) |
Feb 23, 2011 | 13.74 | 13.88 | 13.10 | 13.38 | 5,857,912 | -0.33(-2.42%) |
Feb 22, 2011 | 14.35 | 14.47 | 13.70 | 13.71 | 7,232,568 | -0.89(-6.07%) |
Feb 18, 2011 | 14.90 | 14.94 | 14.53 | 14.59 | 4,110,132 | -0.17(-1.18%) |
Feb 17, 2011 | 14.63 | 14.86 | 14.53 | 14.77 | 7,668,037 | +0.17(+1.14%) |
Feb 16, 2011 | 14.25 | 14.63 | 14.22 | 14.60 | 8,388,871 | +0.53(+3.80%) |
Feb 15, 2011 | 14.13 | 14.35 | 14.00 | 14.07 | 4,359,094 | +0.03(+0.21%) |
Feb 14, 2011 | 13.66 | 14.15 | 13.58 | 14.04 | 5,890,734 | +0.45(+3.35%) |
Feb 11, 2011 | 13.55 | 13.60 | 13.35 | 13.58 | 4,530,494 | -0.04(-0.27%) |
Feb 10, 2011 | 13.48 | 13.71 | 13.39 | 13.62 | 4,377,005 | +0.07(+0.53%) |
Feb 09, 2011 | 13.58 | 13.71 | 13.45 | 13.55 | 5,064,489 | -0.14(-1.05%) |
Feb 08, 2011 | 13.86 | 13.90 | 13.56 | 13.69 | 2,937,606 | -0.08(-0.58%) |
Feb 07, 2011 | 13.72 | 13.90 | 13.70 | 13.77 | 4,957,575 | +0.09(+0.69%) |
Feb 04, 2011 | 13.71 | 13.86 | 13.43 | 13.68 | 6,911,478 | +0.02(+0.17%) |
Feb 03, 2011 | 13.65 | 13.70 | 13.43 | 13.66 | 5,419,152 | +0.01(+0.11%) |
Feb 02, 2011 | 13.43 | 13.69 | 13.35 | 13.64 | 5,993,402 | +0.19(+1.44%) |
Feb 01, 2011 | 13.25 | 13.49 | 13.12 | 13.45 | 7,917,402 | +0.31(+2.36%) |
Jan 31, 2011 | 13.11 | 13.24 | 12.99 | 13.14 | 7,669,113 | +0.08(+0.61%) |
Jan 28, 2011 | 13.47 | 13.55 | 12.97 | 13.06 | 6,064,839 | -0.32(-2.37%) |
Jan 27, 2011 | 13.79 | 13.79 | 13.19 | 13.38 | 4,548,683 | -0.36(-2.63%) |
Jan 26, 2011 | 13.25 | 13.78 | 13.24 | 13.74 | 7,538,687 | +0.51(+3.88%) |
Jan 25, 2011 | 13.08 | 13.25 | 12.84 | 13.22 | 4,718,165 | +0.17(+1.33%) |
Jan 24, 2011 | 12.86 | 13.17 | 12.51 | 13.05 | 8,471,992 | +0.26(+2.03%) |
Jan 21, 2011 | 13.05 | 13.24 | 12.70 | 12.79 | 5,834,146 | -0.16(-1.23%) |
Jan 20, 2011 | 12.60 | 12.95 | 12.59 | 12.95 | 6,507,713 | +0.19(+1.53%) |
Jan 19, 2011 | 13.35 | 13.38 | 12.71 | 12.75 | 5,337,113 | -0.62(-4.64%) |
Jan 18, 2011 | 13.22 | 13.38 | 13.20 | 13.38 | 7,125,291 | +0.21(+1.59%) |
Jan 14, 2011 | 13.46 | 13.58 | 13.07 | 13.17 | 6,626,524 | -0.30(-2.20%) |
Jan 13, 2011 | 13.68 | 13.83 | 13.41 | 13.46 | 3,898,751 | -0.25(-1.79%) |
Jan 12, 2011 | 13.82 | 13.88 | 13.64 | 13.71 | 4,998,574 | +0.06(+0.42%) |
Jan 11, 2011 | 13.46 | 13.67 | 13.46 | 13.65 | 3,774,083 | +0.23(+1.72%) |
Jan 10, 2011 | 13.43 | 13.56 | 13.36 | 13.42 | 5,717,591 | -0.13(-0.96%) |
Jan 07, 2011 | 13.59 | 13.97 | 13.47 | 13.55 | 9,313,015 | -0.04(-0.32%) |
Jan 06, 2011 | 13.49 | 13.77 | 13.40 | 13.59 | 8,234,097 | +0.13(+0.96%) |
Jan 05, 2011 | 13.19 | 13.58 | 13.16 | 13.46 | 4,534,155 | +0.17(+1.30%) |
Jan 04, 2011 | 13.39 | 13.53 | 13.01 | 13.29 | 5,252,883 | -0.10(-0.75%) |
Jan 03, 2011 | 13.31 | 13.51 | 13.29 | 13.39 | 4,948,074 | +0.18(+1.37%) |
Dec 31, 2010 | 13.30 | 13.39 | 13.17 | 13.21 | 3,530,547 | -0.09(-0.71%) |
Dec 30, 2010 | 13.21 | 13.45 | 13.21 | 13.30 | 3,072,178 | +0.05(+0.38%) |
Dec 29, 2010 | 13.06 | 13.32 | 12.97 | 13.25 | 2,862,543 | +0.23(+1.80%) |
Dec 28, 2010 | 13.00 | 13.15 | 12.97 | 13.02 | 1,594,728 | +0.00(+0.00%) |
Dec 27, 2010 | 13.09 | 13.10 | 12.92 | 13.02 | 1,694,400 | -0.09(-0.66%) |
Dec 23, 2010 | 13.17 | 13.22 | 13.06 | 13.10 | 2,395,505 | -0.04(-0.33%) |
Dec 22, 2010 | 13.10 | 13.24 | 13.02 | 13.15 | 2,820,891 | +0.05(+0.38%) |
Dec 21, 2010 | 12.97 | 13.10 | 12.83 | 13.10 | 4,787,663 | +0.13(+1.03%) |
Dec 20, 2010 | 13.09 | 13.18 | 12.83 | 12.96 | 5,699,770 | -0.04(-0.32%) |
Dec 17, 2010 | 12.66 | 13.08 | 12.63 | 13.01 | 15,665,285 | +0.33(+2.62%) |
Dec 16, 2010 | 12.18 | 12.93 | 12.08 | 12.67 | 8,776,624 | +0.42(+3.40%) |
Dec 15, 2010 | 12.22 | 12.36 | 12.17 | 12.26 | 4,894,520 | -0.01(-0.06%) |
Dec 14, 2010 | 12.21 | 12.29 | 12.11 | 12.26 | 4,543,935 | +0.11(+0.89%) |
Dec 13, 2010 | 12.23 | 12.31 | 12.13 | 12.16 | 5,527,068 | +0.15(+1.26%) |
Dec 10, 2010 | 12.08 | 12.14 | 11.90 | 12.00 | 4,153,878 | -0.04(-0.31%) |
Dec 09, 2010 | 12.11 | 12.28 | 11.92 | 12.04 | 6,363,526 | +0.04(+0.38%) |
Dec 08, 2010 | 12.08 | 12.33 | 11.98 | 12.00 | 6,697,333 | -0.03(-0.24%) |
Dec 07, 2010 | 12.18 | 12.33 | 12.00 | 12.03 | 6,773,158 | +0.04(+0.30%) |
Dec 06, 2010 | 11.80 | 12.16 | 11.79 | 11.99 | 6,737,658 | +0.14(+1.21%) |
Dec 03, 2010 | 11.83 | 11.92 | 11.72 | 11.85 | 6,811,213 | -0.01(-0.12%) |
Dec 02, 2010 | 11.75 | 11.98 | 11.71 | 11.86 | 7,262,129 | +0.10(+0.86%) |