Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.37 | 13.46 | 13.10 | 13.23 | 4,421,325 | -0.07(-0.53%) |
Feb 25, 2011 | 13.16 | 13.30 | 13.08 | 13.30 | 4,363,447 | +0.22(+1.68%) |
Feb 24, 2011 | 13.07 | 13.21 | 12.93 | 13.08 | 8,265,282 | -0.02(-0.15%) |
Feb 23, 2011 | 13.31 | 13.61 | 12.93 | 13.10 | 9,514,451 | -0.22(-1.65%) |
Feb 22, 2011 | 13.74 | 13.78 | 13.31 | 13.32 | 7,805,299 | -0.67(-4.79%) |
Feb 18, 2011 | 13.74 | 14.44 | 13.53 | 13.99 | 16,305,402 | +0.24(+1.75%) |
Feb 17, 2011 | 13.66 | 13.92 | 13.52 | 13.75 | 3,499,076 | +0.03(+0.22%) |
Feb 16, 2011 | 13.73 | 13.88 | 13.46 | 13.72 | 5,250,502 | +0.04(+0.29%) |
Feb 15, 2011 | 13.38 | 13.68 | 13.36 | 13.68 | 6,835,190 | +0.26(+1.94%) |
Feb 14, 2011 | 13.61 | 13.65 | 13.33 | 13.42 | 5,498,992 | -0.17(-1.25%) |
Feb 11, 2011 | 13.17 | 13.86 | 13.16 | 13.59 | 12,298,957 | +0.57(+4.38%) |
Feb 10, 2011 | 12.76 | 13.07 | 12.72 | 13.02 | 6,832,411 | +0.27(+2.12%) |
Feb 09, 2011 | 12.96 | 12.91 | 12.72 | 12.75 | 6,357,958 | -0.21(-1.62%) |
Feb 08, 2011 | 12.78 | 13.05 | 12.69 | 12.96 | 10,710,638 | -0.04(-0.31%) |
Feb 07, 2011 | 12.94 | 13.01 | 12.85 | 13.00 | 6,187,374 | +0.09(+0.70%) |
Feb 04, 2011 | 12.78 | 12.97 | 12.65 | 12.91 | 10,399,501 | +0.08(+0.62%) |
Feb 03, 2011 | 12.65 | 12.86 | 12.65 | 12.83 | 11,945,984 | +0.07(+0.55%) |
Feb 02, 2011 | 12.84 | 13.28 | 12.30 | 12.76 | 35,245,568 | -1.18(-8.46%) |
Feb 01, 2011 | 13.68 | 14.02 | 13.63 | 13.94 | 8,380,587 | +0.37(+2.73%) |
Jan 31, 2011 | 13.89 | 14.09 | 13.53 | 13.57 | 7,136,730 | -0.28(-2.02%) |
Jan 28, 2011 | 14.17 | 14.20 | 13.81 | 13.85 | 16,912,568 | -0.27(-1.91%) |
Jan 27, 2011 | 13.83 | 14.13 | 13.70 | 14.12 | 4,807,070 | +0.35(+2.54%) |
Jan 26, 2011 | 13.83 | 14.02 | 13.76 | 13.77 | 6,478,449 | -0.03(-0.22%) |
Jan 25, 2011 | 13.60 | 13.80 | 13.46 | 13.80 | 7,146,534 | +0.15(+1.10%) |
Jan 24, 2011 | 13.58 | 13.74 | 13.52 | 13.65 | 5,375,000 | +0.04(+0.29%) |
Jan 21, 2011 | 13.39 | 13.62 | 13.27 | 13.61 | 9,423,680 | +0.30(+2.25%) |
Jan 20, 2011 | 13.41 | 13.59 | 13.12 | 13.31 | 8,783,465 | -0.13(-0.97%) |
Jan 19, 2011 | 13.94 | 14.00 | 13.40 | 13.44 | 12,211,838 | -0.71(-5.02%) |
Jan 18, 2011 | 14.30 | 14.30 | 14.07 | 14.15 | 5,187,757 | -0.16(-1.12%) |
Jan 14, 2011 | 14.17 | 14.33 | 14.01 | 14.31 | 4,289,512 | +0.09(+0.63%) |
Jan 13, 2011 | 14.27 | 14.53 | 14.13 | 14.22 | 4,914,914 | -0.09(-0.63%) |
Jan 12, 2011 | 14.17 | 14.42 | 14.11 | 14.31 | 5,945,651 | +0.08(+0.56%) |
Jan 11, 2011 | 13.96 | 14.77 | 13.88 | 14.23 | 16,905,980 | +0.35(+2.52%) |
Jan 10, 2011 | 13.97 | 14.09 | 13.81 | 13.88 | 10,808,701 | -0.24(-1.70%) |
Jan 07, 2011 | 14.40 | 14.75 | 14.00 | 14.12 | 14,740,563 | -0.09(-0.63%) |
Jan 06, 2011 | 13.56 | 14.31 | 13.46 | 14.21 | 14,433,206 | +0.78(+5.81%) |
Jan 05, 2011 | 13.37 | 13.58 | 13.33 | 13.43 | 4,114,881 | -0.06(-0.44%) |
Jan 04, 2011 | 13.57 | 13.73 | 13.35 | 13.49 | 5,097,929 | -0.01(-0.07%) |
Jan 03, 2011 | 13.31 | 13.58 | 13.27 | 13.50 | 4,919,927 | +0.36(+2.74%) |
Dec 31, 2010 | 13.05 | 13.23 | 13.02 | 13.14 | 2,094,391 | +0.08(+0.61%) |
Dec 30, 2010 | 13.10 | 13.25 | 13.06 | 13.06 | 1,890,956 | -0.08(-0.61%) |
Dec 29, 2010 | 13.25 | 13.26 | 13.11 | 13.14 | 2,547,525 | -0.05(-0.38%) |
Dec 28, 2010 | 13.30 | 13.36 | 13.14 | 13.19 | 1,965,170 | -0.11(-0.83%) |
Dec 27, 2010 | 13.19 | 13.33 | 13.10 | 13.30 | 1,657,779 | -0.01(-0.08%) |
Dec 23, 2010 | 13.41 | 13.54 | 13.26 | 13.31 | 2,414,553 | -0.10(-0.75%) |
Dec 22, 2010 | 13.06 | 13.41 | 13.04 | 13.41 | 4,364,742 | +0.39(+3.00%) |
Dec 21, 2010 | 12.99 | 13.08 | 12.94 | 13.02 | 3,027,461 | +0.16(+1.24%) |
Dec 20, 2010 | 12.81 | 12.96 | 12.51 | 12.86 | 3,316,280 | +0.02(+0.16%) |
Dec 17, 2010 | 12.78 | 12.92 | 12.73 | 12.84 | 4,115,488 | +0.04(+0.31%) |
Dec 16, 2010 | 12.79 | 12.97 | 12.72 | 12.80 | 3,009,201 | +0.03(+0.23%) |
Dec 15, 2010 | 12.99 | 13.17 | 12.74 | 12.77 | 4,645,886 | -0.26(-2.00%) |
Dec 14, 2010 | 13.15 | 13.34 | 13.02 | 13.03 | 3,352,920 | -0.08(-0.61%) |
Dec 13, 2010 | 13.22 | 13.34 | 13.11 | 13.11 | 5,194,500 | +0.06(+0.46%) |
Dec 10, 2010 | 13.07 | 13.11 | 12.93 | 13.05 | 3,262,164 | +0.05(+0.38%) |
Dec 09, 2010 | 13.19 | 13.22 | 12.94 | 13.00 | 6,686,572 | -0.06(-0.46%) |
Dec 08, 2010 | 12.73 | 13.09 | 12.68 | 13.06 | 7,122,251 | +0.38(+3.00%) |
Dec 07, 2010 | 12.64 | 12.78 | 12.58 | 12.68 | 5,901,902 | +0.27(+2.18%) |
Dec 06, 2010 | 12.52 | 12.57 | 12.31 | 12.41 | 5,386,055 | -0.14(-1.12%) |
Dec 03, 2010 | 12.38 | 12.60 | 12.25 | 12.55 | 4,558,198 | +0.07(+0.56%) |
Dec 02, 2010 | 12.09 | 12.50 | 12.03 | 12.48 | 6,253,352 | +0.46(+3.83%) |