Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.68 | 12.71 | 12.39 | 12.53 | 9,985,504 | -0.11(-0.88%) |
Feb 25, 2011 | 12.36 | 12.67 | 12.33 | 12.64 | 6,915,128 | +0.29(+2.37%) |
Feb 24, 2011 | 12.62 | 12.65 | 12.20 | 12.35 | 9,395,734 | -0.24(-1.93%) |
Feb 23, 2011 | 12.34 | 12.63 | 12.24 | 12.59 | 12,192,967 | +0.31(+2.55%) |
Feb 22, 2011 | 13.14 | 13.15 | 12.24 | 12.28 | 15,098,741 | -0.73(-5.65%) |
Feb 18, 2011 | 13.25 | 13.26 | 12.99 | 13.01 | 9,456,056 | -0.13(-1.02%) |
Feb 17, 2011 | 13.18 | 13.18 | 13.03 | 13.14 | 12,230,172 | -0.28(-2.06%) |
Feb 16, 2011 | 13.25 | 13.43 | 13.07 | 13.42 | 7,628,527 | +0.28(+2.10%) |
Feb 15, 2011 | 13.18 | 13.27 | 13.07 | 13.14 | 8,503,749 | +0.14(+1.09%) |
Feb 14, 2011 | 13.03 | 13.14 | 12.99 | 13.00 | 5,201,177 | +0.02(+0.12%) |
Feb 11, 2011 | 13.09 | 13.28 | 12.96 | 12.99 | 8,660,538 | -0.12(-0.90%) |
Feb 10, 2011 | 13.18 | 13.23 | 13.01 | 13.10 | 6,532,558 | -0.13(-0.96%) |
Feb 09, 2011 | 13.61 | 13.62 | 13.19 | 13.23 | 8,488,570 | -0.34(-2.50%) |
Feb 08, 2011 | 13.47 | 13.61 | 13.39 | 13.57 | 8,299,372 | +0.28(+2.14%) |
Feb 07, 2011 | 13.50 | 13.50 | 13.26 | 13.29 | 7,156,105 | -0.10(-0.77%) |
Feb 04, 2011 | 13.76 | 13.77 | 13.37 | 13.39 | 6,786,096 | -0.28(-2.08%) |
Feb 03, 2011 | 13.49 | 13.70 | 13.27 | 13.67 | 11,218,630 | +0.26(+1.94%) |
Feb 02, 2011 | 13.33 | 13.47 | 13.27 | 13.41 | 5,925,067 | +0.00(+0.00%) |
Feb 01, 2011 | 13.29 | 13.48 | 13.20 | 13.41 | 7,628,055 | +0.27(+2.04%) |
Jan 31, 2011 | 13.37 | 13.41 | 13.07 | 13.14 | 7,338,660 | -0.24(-1.83%) |
Jan 28, 2011 | 13.09 | 13.58 | 13.06 | 13.39 | 12,241,402 | +0.19(+1.44%) |
Jan 27, 2011 | 13.48 | 13.54 | 13.07 | 13.20 | 10,777,033 | -0.35(-2.57%) |
Jan 26, 2011 | 12.83 | 13.57 | 12.81 | 13.55 | 10,575,809 | +0.66(+5.09%) |
Jan 25, 2011 | 12.99 | 13.03 | 12.64 | 12.89 | 12,270,426 | -0.23(-1.75%) |
Jan 24, 2011 | 13.35 | 13.52 | 13.03 | 13.12 | 8,864,987 | -0.24(-1.77%) |
Jan 21, 2011 | 13.44 | 13.60 | 13.33 | 13.36 | 10,086,060 | -0.09(-0.65%) |
Jan 20, 2011 | 13.13 | 13.54 | 12.99 | 13.44 | 11,117,055 | +0.05(+0.35%) |
Jan 19, 2011 | 13.40 | 13.43 | 13.27 | 13.40 | 7,072,609 | +0.10(+0.77%) |
Jan 18, 2011 | 13.40 | 13.50 | 13.23 | 13.29 | 5,436,501 | +0.02(+0.18%) |
Jan 14, 2011 | 13.47 | 13.56 | 13.24 | 13.27 | 9,225,312 | -0.38(-2.78%) |
Jan 13, 2011 | 14.08 | 14.08 | 13.52 | 13.65 | 7,847,882 | -0.45(-3.19%) |
Jan 12, 2011 | 13.98 | 14.10 | 13.86 | 14.10 | 7,062,940 | +0.13(+0.90%) |
Jan 11, 2011 | 13.86 | 14.02 | 13.78 | 13.97 | 6,223,017 | +0.26(+1.90%) |
Jan 10, 2011 | 13.86 | 13.88 | 13.62 | 13.71 | 6,744,888 | -0.13(-0.91%) |
Jan 07, 2011 | 13.82 | 14.07 | 13.67 | 13.84 | 9,001,721 | +0.03(+0.23%) |
Jan 06, 2011 | 14.09 | 14.14 | 13.78 | 13.81 | 8,438,942 | -0.25(-1.80%) |
Jan 05, 2011 | 14.25 | 14.28 | 14.04 | 14.06 | 8,879,844 | -0.31(-2.14%) |
Jan 04, 2011 | 14.74 | 14.80 | 14.01 | 14.37 | 11,133,576 | -0.42(-2.83%) |
Jan 03, 2011 | 15.09 | 15.21 | 14.61 | 14.79 | 6,441,831 | -0.19(-1.27%) |
Dec 31, 2010 | 14.91 | 15.06 | 14.85 | 14.98 | 2,534,209 | +0.12(+0.80%) |
Dec 30, 2010 | 14.95 | 15.00 | 14.76 | 14.86 | 3,758,763 | -0.11(-0.74%) |
Dec 29, 2010 | 14.95 | 14.98 | 14.77 | 14.97 | 3,283,452 | +0.02(+0.16%) |
Dec 28, 2010 | 14.69 | 15.01 | 14.66 | 14.95 | 4,008,993 | +0.39(+2.71%) |
Dec 27, 2010 | 14.53 | 14.61 | 14.38 | 14.55 | 2,088,491 | -0.09(-0.59%) |
Dec 23, 2010 | 14.41 | 14.72 | 14.39 | 14.64 | 3,710,569 | +0.16(+1.09%) |
Dec 22, 2010 | 14.47 | 14.70 | 14.41 | 14.48 | 4,427,445 | -0.02(-0.11%) |
Dec 21, 2010 | 14.53 | 14.57 | 14.38 | 14.50 | 5,724,635 | -0.06(-0.38%) |
Dec 20, 2010 | 14.69 | 14.82 | 14.48 | 14.55 | 5,973,320 | -0.32(-2.18%) |
Dec 17, 2010 | 14.48 | 14.87 | 14.26 | 14.87 | 23,149,750 | +0.43(+3.01%) |
Dec 16, 2010 | 14.59 | 14.70 | 14.31 | 14.44 | 10,070,431 | -0.14(-0.97%) |
Dec 15, 2010 | 14.48 | 14.62 | 14.45 | 14.58 | 9,334,775 | -0.02(-0.16%) |
Dec 14, 2010 | 14.59 | 14.83 | 14.44 | 14.61 | 6,895,126 | +0.13(+0.87%) |
Dec 13, 2010 | 14.78 | 14.90 | 14.39 | 14.48 | 7,234,144 | -0.09(-0.60%) |
Dec 10, 2010 | 14.47 | 14.62 | 14.31 | 14.57 | 8,139,855 | +0.00(+0.00%) |
Dec 09, 2010 | 14.59 | 14.65 | 14.34 | 14.57 | 5,373,694 | +0.16(+1.10%) |
Dec 08, 2010 | 14.65 | 14.77 | 14.38 | 14.41 | 8,573,478 | -0.28(-1.94%) |
Dec 07, 2010 | 15.32 | 15.47 | 14.61 | 14.69 | 12,100,735 | -0.18(-1.22%) |
Dec 06, 2010 | 14.79 | 15.19 | 14.76 | 14.87 | 13,524,164 | +0.06(+0.43%) |
Dec 03, 2010 | 14.54 | 14.91 | 14.38 | 14.81 | 9,584,186 | +0.44(+3.08%) |
Dec 02, 2010 | 14.24 | 14.45 | 14.16 | 14.37 | 9,719,230 | +0.30(+2.13%) |