Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.02 | 15.21 | 14.78 | 14.80 | 5,349,407 | -0.19(-1.27%) |
Feb 25, 2011 | 14.50 | 15.05 | 14.55 | 14.99 | 7,482,954 | +0.49(+3.40%) |
Feb 24, 2011 | 14.60 | 14.85 | 14.32 | 14.50 | 7,988,891 | -0.15(-1.03%) |
Feb 23, 2011 | 14.78 | 14.86 | 14.53 | 14.65 | 5,846,689 | -0.17(-1.12%) |
Feb 22, 2011 | 14.63 | 15.01 | 14.56 | 14.82 | 5,221,720 | +0.05(+0.32%) |
Feb 18, 2011 | 14.89 | 14.90 | 14.67 | 14.77 | 3,059,095 | -0.09(-0.59%) |
Feb 17, 2011 | 14.64 | 14.88 | 14.47 | 14.86 | 3,799,151 | +0.17(+1.13%) |
Feb 16, 2011 | 14.47 | 14.77 | 14.47 | 14.69 | 2,320,739 | +0.23(+1.59%) |
Feb 15, 2011 | 14.43 | 14.59 | 14.36 | 14.46 | 3,270,477 | -0.02(-0.11%) |
Feb 14, 2011 | 14.63 | 14.66 | 14.44 | 14.47 | 4,274,516 | -0.18(-1.24%) |
Feb 11, 2011 | 14.55 | 14.78 | 14.55 | 14.66 | 4,551,199 | +0.04(+0.27%) |
Feb 10, 2011 | 14.66 | 14.72 | 14.46 | 14.62 | 4,945,273 | -0.12(-0.81%) |
Feb 09, 2011 | 14.81 | 14.86 | 14.63 | 14.74 | 5,350,801 | -0.14(-0.96%) |
Feb 08, 2011 | 14.30 | 14.91 | 14.28 | 14.88 | 9,588,512 | +0.62(+4.34%) |
Feb 07, 2011 | 14.69 | 14.70 | 14.25 | 14.26 | 8,167,928 | -0.45(-3.07%) |
Feb 04, 2011 | 14.66 | 15.05 | 14.40 | 14.71 | 16,078,989 | +0.79(+5.69%) |
Feb 03, 2011 | 13.55 | 13.95 | 13.52 | 13.92 | 7,060,362 | +0.37(+2.75%) |
Feb 02, 2011 | 13.59 | 13.59 | 13.35 | 13.55 | 4,254,197 | -0.05(-0.35%) |
Feb 01, 2011 | 13.13 | 13.61 | 13.08 | 13.59 | 5,160,807 | +0.55(+4.26%) |
Jan 31, 2011 | 13.10 | 13.32 | 13.02 | 13.04 | 4,757,551 | -0.08(-0.60%) |
Jan 28, 2011 | 13.36 | 13.42 | 13.06 | 13.12 | 3,211,936 | -0.21(-1.55%) |
Jan 27, 2011 | 13.52 | 13.53 | 13.33 | 13.33 | 3,982,814 | -0.21(-1.52%) |
Jan 26, 2011 | 13.33 | 13.54 | 13.26 | 13.53 | 4,868,710 | +0.24(+1.79%) |
Jan 25, 2011 | 13.43 | 13.48 | 13.20 | 13.29 | 5,828,514 | -0.19(-1.41%) |
Jan 24, 2011 | 13.48 | 13.56 | 13.30 | 13.48 | 4,381,622 | -0.19(-1.39%) |
Jan 21, 2011 | 13.83 | 13.87 | 13.66 | 13.67 | 4,517,449 | -0.04(-0.29%) |
Jan 20, 2011 | 13.33 | 13.73 | 13.29 | 13.71 | 5,169,224 | +0.36(+2.67%) |
Jan 19, 2011 | 13.66 | 13.69 | 13.34 | 13.36 | 3,475,796 | -0.31(-2.26%) |
Jan 18, 2011 | 13.48 | 13.67 | 13.48 | 13.67 | 3,588,165 | +0.18(+1.35%) |
Jan 14, 2011 | 13.32 | 13.54 | 13.28 | 13.48 | 3,844,831 | +0.16(+1.19%) |
Jan 13, 2011 | 13.16 | 13.43 | 13.13 | 13.33 | 5,286,287 | -0.02(-0.12%) |
Jan 12, 2011 | 13.42 | 13.42 | 13.01 | 13.34 | 8,406,178 | -0.03(-0.24%) |
Jan 11, 2011 | 13.46 | 13.48 | 13.29 | 13.37 | 3,288,420 | -0.04(-0.30%) |
Jan 10, 2011 | 13.38 | 13.51 | 13.28 | 13.41 | 4,396,937 | -0.01(-0.06%) |
Jan 07, 2011 | 13.12 | 13.43 | 13.10 | 13.42 | 5,696,220 | -0.01(-0.07%) |
Jan 06, 2011 | 13.08 | 13.46 | 12.98 | 13.43 | 7,372,901 | +0.36(+2.74%) |
Jan 05, 2011 | 12.88 | 13.14 | 12.87 | 13.07 | 5,673,049 | +0.19(+1.48%) |
Jan 04, 2011 | 13.02 | 13.07 | 12.82 | 12.88 | 6,704,076 | -0.13(-1.04%) |
Jan 03, 2011 | 13.64 | 13.64 | 12.92 | 13.02 | 11,200,161 | -0.63(-4.65%) |
Dec 31, 2010 | 13.92 | 13.92 | 13.61 | 13.65 | 2,938,211 | -0.25(-1.82%) |
Dec 30, 2010 | 13.81 | 13.97 | 13.77 | 13.90 | 2,145,301 | +0.05(+0.34%) |
Dec 29, 2010 | 13.83 | 14.03 | 13.83 | 13.86 | 2,225,436 | +0.07(+0.52%) |
Dec 28, 2010 | 13.88 | 13.94 | 13.78 | 13.78 | 1,795,954 | -0.03(-0.23%) |
Dec 27, 2010 | 13.84 | 13.89 | 13.73 | 13.82 | 1,761,204 | -0.03(-0.23%) |
Dec 23, 2010 | 13.97 | 14.03 | 13.75 | 13.85 | 2,466,135 | -0.14(-1.02%) |
Dec 22, 2010 | 13.86 | 14.02 | 13.85 | 13.99 | 4,220,665 | +0.11(+0.80%) |
Dec 21, 2010 | 13.76 | 13.94 | 13.60 | 13.88 | 3,211,040 | +0.18(+1.33%) |
Dec 20, 2010 | 13.63 | 13.82 | 13.58 | 13.70 | 3,158,433 | +0.08(+0.58%) |
Dec 17, 2010 | 13.83 | 13.91 | 13.57 | 13.62 | 5,091,852 | -0.24(-1.72%) |
Dec 16, 2010 | 13.54 | 13.86 | 13.52 | 13.86 | 5,366,430 | +0.42(+3.13%) |
Dec 15, 2010 | 13.59 | 13.73 | 13.26 | 13.44 | 7,584,589 | -0.15(-1.11%) |
Dec 14, 2010 | 13.63 | 13.76 | 13.46 | 13.59 | 5,737,600 | +0.02(+0.17%) |
Dec 13, 2010 | 14.12 | 14.12 | 13.55 | 13.56 | 5,017,184 | -0.50(-3.55%) |
Dec 10, 2010 | 13.79 | 14.08 | 13.71 | 14.06 | 3,964,251 | +0.30(+2.19%) |
Dec 09, 2010 | 13.72 | 14.04 | 13.71 | 13.76 | 9,614,914 | +0.19(+1.40%) |
Dec 08, 2010 | 13.61 | 13.71 | 13.40 | 13.57 | 4,383,762 | -0.06(-0.41%) |
Dec 07, 2010 | 13.52 | 13.76 | 13.51 | 13.63 | 7,264,149 | +0.21(+1.60%) |
Dec 06, 2010 | 13.38 | 13.46 | 13.29 | 13.41 | 4,951,030 | +0.02(+0.12%) |
Dec 03, 2010 | 13.35 | 13.44 | 13.23 | 13.40 | 5,065,722 | +0.04(+0.30%) |
Dec 02, 2010 | 13.09 | 13.40 | 13.01 | 13.36 | 6,197,472 | +0.28(+2.12%) |