Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.89 | 15.07 | 14.65 | 14.67 | 5,397,357 | -0.19(-1.27%) |
Feb 25, 2011 | 14.37 | 14.92 | 14.42 | 14.86 | 7,550,029 | +0.49(+3.40%) |
Feb 24, 2011 | 14.47 | 14.72 | 14.19 | 14.37 | 8,060,502 | -0.15(-1.03%) |
Feb 23, 2011 | 14.65 | 14.73 | 14.40 | 14.52 | 5,899,098 | -0.16(-1.12%) |
Feb 22, 2011 | 14.50 | 14.88 | 14.43 | 14.68 | 5,268,527 | +0.05(+0.32%) |
Feb 18, 2011 | 14.75 | 14.77 | 14.54 | 14.64 | 3,086,516 | -0.09(-0.59%) |
Feb 17, 2011 | 14.51 | 14.75 | 14.35 | 14.72 | 3,833,206 | +0.17(+1.13%) |
Feb 16, 2011 | 14.35 | 14.64 | 14.35 | 14.56 | 2,341,542 | +0.23(+1.59%) |
Feb 15, 2011 | 14.30 | 14.46 | 14.23 | 14.33 | 3,299,793 | -0.02(-0.11%) |
Feb 14, 2011 | 14.50 | 14.53 | 14.31 | 14.35 | 4,312,832 | -0.18(-1.24%) |
Feb 11, 2011 | 14.42 | 14.65 | 14.42 | 14.53 | 4,591,995 | +0.04(+0.27%) |
Feb 10, 2011 | 14.53 | 14.59 | 14.33 | 14.49 | 4,989,602 | -0.12(-0.81%) |
Feb 09, 2011 | 14.68 | 14.72 | 14.50 | 14.61 | 5,398,765 | -0.14(-0.96%) |
Feb 08, 2011 | 14.17 | 14.78 | 14.15 | 14.75 | 9,674,462 | +0.61(+4.34%) |
Feb 07, 2011 | 14.56 | 14.57 | 14.13 | 14.13 | 8,241,144 | -0.45(-3.07%) |
Feb 04, 2011 | 14.53 | 14.91 | 14.28 | 14.58 | 16,223,119 | +0.79(+5.70%) |
Feb 03, 2011 | 13.43 | 13.83 | 13.40 | 13.80 | 7,123,650 | +0.37(+2.75%) |
Feb 02, 2011 | 13.47 | 13.47 | 13.23 | 13.43 | 4,292,331 | -0.05(-0.35%) |
Feb 01, 2011 | 13.01 | 13.49 | 12.96 | 13.47 | 5,207,068 | +0.55(+4.26%) |
Jan 31, 2011 | 12.99 | 13.20 | 12.91 | 12.92 | 4,800,197 | -0.08(-0.60%) |
Jan 28, 2011 | 13.24 | 13.30 | 12.94 | 13.00 | 3,240,727 | -0.20(-1.55%) |
Jan 27, 2011 | 13.40 | 13.41 | 13.21 | 13.21 | 4,018,515 | -0.20(-1.52%) |
Jan 26, 2011 | 13.21 | 13.42 | 13.14 | 13.41 | 4,912,353 | +0.24(+1.79%) |
Jan 25, 2011 | 13.31 | 13.36 | 13.08 | 13.18 | 5,880,760 | -0.19(-1.41%) |
Jan 24, 2011 | 13.36 | 13.44 | 13.18 | 13.36 | 4,420,898 | -0.19(-1.39%) |
Jan 21, 2011 | 13.71 | 13.75 | 13.54 | 13.55 | 4,557,943 | -0.04(-0.29%) |
Jan 20, 2011 | 13.21 | 13.61 | 13.17 | 13.59 | 5,215,560 | +0.35(+2.67%) |
Jan 19, 2011 | 13.54 | 13.57 | 13.22 | 13.24 | 3,506,953 | -0.31(-2.26%) |
Jan 18, 2011 | 13.36 | 13.54 | 13.36 | 13.54 | 3,620,329 | +0.18(+1.35%) |
Jan 14, 2011 | 13.20 | 13.42 | 13.16 | 13.36 | 3,879,296 | +0.16(+1.19%) |
Jan 13, 2011 | 13.04 | 13.31 | 13.01 | 13.21 | 5,333,673 | -0.02(-0.12%) |
Jan 12, 2011 | 13.30 | 13.30 | 12.89 | 13.22 | 8,481,530 | -0.03(-0.24%) |
Jan 11, 2011 | 13.34 | 13.36 | 13.17 | 13.25 | 3,317,897 | -0.04(-0.30%) |
Jan 10, 2011 | 13.26 | 13.39 | 13.16 | 13.29 | 4,436,351 | -0.01(-0.06%) |
Jan 07, 2011 | 13.00 | 13.31 | 12.99 | 13.30 | 5,747,281 | -0.01(-0.07%) |
Jan 06, 2011 | 12.96 | 13.34 | 12.87 | 13.31 | 7,438,991 | +0.36(+2.74%) |
Jan 05, 2011 | 12.77 | 13.03 | 12.76 | 12.96 | 5,723,901 | +0.19(+1.48%) |
Jan 04, 2011 | 12.90 | 12.96 | 12.70 | 12.77 | 6,764,170 | -0.13(-1.04%) |
Jan 03, 2011 | 13.52 | 13.52 | 12.81 | 12.90 | 11,300,558 | -0.63(-4.65%) |
Dec 31, 2010 | 13.80 | 13.80 | 13.49 | 13.53 | 2,964,548 | -0.25(-1.82%) |
Dec 30, 2010 | 13.69 | 13.84 | 13.65 | 13.78 | 2,164,532 | +0.05(+0.34%) |
Dec 29, 2010 | 13.71 | 13.91 | 13.71 | 13.73 | 2,245,384 | +0.07(+0.52%) |
Dec 28, 2010 | 13.76 | 13.81 | 13.65 | 13.66 | 1,812,053 | -0.03(-0.23%) |
Dec 27, 2010 | 13.72 | 13.76 | 13.61 | 13.69 | 1,776,991 | -0.03(-0.23%) |
Dec 23, 2010 | 13.84 | 13.91 | 13.62 | 13.73 | 2,488,241 | -0.14(-1.02%) |
Dec 22, 2010 | 13.74 | 13.90 | 13.73 | 13.87 | 4,258,499 | +0.11(+0.80%) |
Dec 21, 2010 | 13.64 | 13.81 | 13.48 | 13.76 | 3,239,824 | +0.18(+1.33%) |
Dec 20, 2010 | 13.51 | 13.70 | 13.46 | 13.58 | 3,186,745 | +0.08(+0.58%) |
Dec 17, 2010 | 13.71 | 13.79 | 13.45 | 13.50 | 5,137,495 | -0.24(-1.72%) |
Dec 16, 2010 | 13.42 | 13.74 | 13.40 | 13.73 | 5,414,534 | +0.42(+3.13%) |
Dec 15, 2010 | 13.47 | 13.61 | 13.14 | 13.32 | 7,652,576 | -0.15(-1.11%) |
Dec 14, 2010 | 13.51 | 13.63 | 13.34 | 13.47 | 5,789,031 | +0.02(+0.17%) |
Dec 13, 2010 | 13.99 | 13.99 | 13.43 | 13.44 | 5,062,157 | -0.49(-3.55%) |
Dec 10, 2010 | 13.67 | 13.95 | 13.59 | 13.94 | 3,999,786 | +0.30(+2.19%) |
Dec 09, 2010 | 13.60 | 13.91 | 13.59 | 13.64 | 9,701,101 | +0.19(+1.40%) |
Dec 08, 2010 | 13.49 | 13.58 | 13.29 | 13.45 | 4,423,057 | -0.05(-0.41%) |
Dec 07, 2010 | 13.40 | 13.64 | 13.39 | 13.51 | 7,329,264 | +0.21(+1.60%) |
Dec 06, 2010 | 13.26 | 13.34 | 13.17 | 13.29 | 4,995,410 | +0.02(+0.12%) |
Dec 03, 2010 | 13.23 | 13.32 | 13.11 | 13.28 | 5,111,131 | +0.04(+0.30%) |
Dec 02, 2010 | 12.97 | 13.29 | 12.89 | 13.24 | 6,253,025 | +0.28(+2.12%) |