Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.70 | 15.72 | 15.35 | 15.52 | 7,763,954 | -0.17(-1.07%) |
Feb 25, 2011 | 15.49 | 15.69 | 15.37 | 15.69 | 5,576,394 | +0.30(+1.96%) |
Feb 24, 2011 | 15.11 | 15.49 | 15.11 | 15.39 | 11,583,688 | +0.17(+1.10%) |
Feb 23, 2011 | 15.43 | 15.62 | 14.92 | 15.22 | 11,145,097 | -0.15(-0.95%) |
Feb 22, 2011 | 15.88 | 15.98 | 15.34 | 15.36 | 14,605,608 | -0.85(-5.24%) |
Feb 18, 2011 | 17.00 | 17.01 | 16.18 | 16.21 | 11,872,904 | -0.71(-4.19%) |
Feb 17, 2011 | 16.63 | 16.96 | 16.63 | 16.92 | 6,832,719 | +0.16(+0.93%) |
Feb 16, 2011 | 16.81 | 16.98 | 16.67 | 16.77 | 7,823,651 | -0.03(-0.17%) |
Feb 15, 2011 | 16.62 | 16.88 | 16.61 | 16.79 | 7,291,917 | +0.16(+0.94%) |
Feb 14, 2011 | 16.33 | 16.68 | 16.27 | 16.64 | 6,592,974 | +0.25(+1.50%) |
Feb 11, 2011 | 16.32 | 16.44 | 16.16 | 16.39 | 8,654,033 | +0.08(+0.47%) |
Feb 10, 2011 | 16.33 | 16.49 | 16.15 | 16.31 | 6,692,347 | -0.14(-0.84%) |
Feb 09, 2011 | 16.40 | 16.63 | 16.28 | 16.45 | 6,570,713 | -0.03(-0.17%) |
Feb 08, 2011 | 16.34 | 16.50 | 16.21 | 16.48 | 7,096,987 | +0.19(+1.19%) |
Feb 07, 2011 | 16.24 | 16.46 | 16.07 | 16.29 | 9,265,959 | +0.07(+0.41%) |
Feb 04, 2011 | 16.18 | 16.29 | 15.98 | 16.22 | 9,202,257 | -0.02(-0.14%) |
Feb 03, 2011 | 16.40 | 16.64 | 15.81 | 16.24 | 16,222,929 | -0.06(-0.37%) |
Feb 02, 2011 | 16.28 | 16.47 | 16.15 | 16.30 | 7,072,253 | -0.11(-0.68%) |
Feb 01, 2011 | 16.16 | 16.54 | 16.07 | 16.41 | 11,499,527 | +0.38(+2.39%) |
Jan 31, 2011 | 15.85 | 16.11 | 15.67 | 16.03 | 11,474,718 | +0.24(+1.55%) |
Jan 28, 2011 | 16.25 | 16.26 | 15.74 | 15.79 | 7,736,741 | -0.41(-2.54%) |
Jan 27, 2011 | 16.15 | 16.28 | 16.03 | 16.20 | 7,222,041 | +0.14(+0.90%) |
Jan 26, 2011 | 15.99 | 16.12 | 15.90 | 16.05 | 10,445,916 | +0.16(+1.01%) |
Jan 25, 2011 | 15.80 | 15.94 | 15.50 | 15.89 | 12,151,962 | -0.10(-0.62%) |
Jan 24, 2011 | 15.77 | 16.45 | 15.74 | 15.99 | 16,603,083 | +0.50(+3.22%) |
Jan 21, 2011 | 15.46 | 15.82 | 15.33 | 15.49 | 10,369,652 | +0.26(+1.68%) |
Jan 20, 2011 | 15.55 | 15.56 | 15.10 | 15.24 | 12,759,071 | -0.38(-2.42%) |
Jan 19, 2011 | 15.79 | 15.94 | 15.54 | 15.62 | 8,896,720 | -0.10(-0.64%) |
Jan 18, 2011 | 15.90 | 16.01 | 15.70 | 15.72 | 8,634,256 | -0.20(-1.26%) |
Jan 14, 2011 | 15.99 | 16.07 | 15.72 | 15.92 | 7,874,323 | -0.11(-0.69%) |
Jan 13, 2011 | 15.93 | 16.12 | 15.90 | 16.03 | 9,325,700 | +0.06(+0.35%) |
Jan 12, 2011 | 15.82 | 16.06 | 15.74 | 15.97 | 9,468,776 | +0.32(+2.06%) |
Jan 11, 2011 | 15.79 | 15.87 | 15.38 | 15.65 | 16,462,064 | +0.04(+0.25%) |
Jan 10, 2011 | 15.52 | 15.67 | 15.39 | 15.61 | 12,275,646 | +0.07(+0.46%) |
Jan 07, 2011 | 15.44 | 15.65 | 15.34 | 15.54 | 9,206,002 | +0.07(+0.42%) |
Jan 06, 2011 | 15.61 | 15.65 | 15.35 | 15.47 | 12,062,355 | -0.13(-0.85%) |
Jan 05, 2011 | 15.37 | 15.65 | 15.28 | 15.60 | 10,450,072 | +0.17(+1.12%) |
Jan 04, 2011 | 15.59 | 15.64 | 15.28 | 15.43 | 11,550,358 | -0.12(-0.79%) |
Jan 03, 2011 | 15.27 | 15.59 | 15.23 | 15.55 | 8,516,909 | +0.43(+2.86%) |
Dec 31, 2010 | 15.05 | 15.27 | 15.02 | 15.12 | 4,575,320 | +0.03(+0.18%) |
Dec 30, 2010 | 15.02 | 15.16 | 14.97 | 15.09 | 4,451,217 | -0.02(-0.11%) |
Dec 29, 2010 | 15.08 | 15.13 | 15.02 | 15.11 | 4,329,923 | +0.06(+0.41%) |
Dec 28, 2010 | 15.04 | 15.13 | 14.97 | 15.05 | 3,827,614 | +0.01(+0.07%) |
Dec 27, 2010 | 14.88 | 15.13 | 14.84 | 15.04 | 3,883,244 | +0.04(+0.30%) |
Dec 23, 2010 | 14.93 | 15.07 | 14.85 | 14.99 | 5,644,586 | +0.01(+0.07%) |
Dec 22, 2010 | 14.86 | 15.00 | 14.81 | 14.98 | 5,211,866 | +0.11(+0.71%) |
Dec 21, 2010 | 14.65 | 15.07 | 14.62 | 14.88 | 12,619,049 | +0.31(+2.13%) |
Dec 20, 2010 | 14.50 | 14.61 | 14.33 | 14.57 | 7,541,043 | +0.17(+1.16%) |
Dec 17, 2010 | 14.17 | 14.43 | 14.16 | 14.40 | 8,873,647 | +0.26(+1.85%) |
Dec 16, 2010 | 14.30 | 14.37 | 13.94 | 14.14 | 11,529,638 | -0.16(-1.09%) |
Dec 15, 2010 | 14.66 | 14.68 | 14.18 | 14.29 | 10,036,283 | -0.44(-3.01%) |
Dec 14, 2010 | 14.88 | 14.94 | 14.63 | 14.74 | 7,752,570 | -0.08(-0.53%) |
Dec 13, 2010 | 14.97 | 15.08 | 14.79 | 14.82 | 7,243,759 | -0.09(-0.60%) |
Dec 10, 2010 | 14.82 | 14.94 | 14.69 | 14.90 | 5,888,850 | +0.09(+0.64%) |
Dec 09, 2010 | 14.76 | 14.93 | 14.68 | 14.81 | 6,900,093 | +0.09(+0.60%) |
Dec 08, 2010 | 14.82 | 14.86 | 14.54 | 14.72 | 7,735,100 | -0.07(-0.49%) |
Dec 07, 2010 | 14.80 | 14.93 | 14.60 | 14.79 | 14,127,137 | +0.14(+0.99%) |
Dec 06, 2010 | 14.53 | 14.67 | 14.35 | 14.65 | 6,732,791 | +0.08(+0.57%) |
Dec 03, 2010 | 14.26 | 14.63 | 14.22 | 14.57 | 6,519,425 | +0.18(+1.27%) |
Dec 02, 2010 | 14.20 | 14.43 | 14.18 | 14.38 | 8,033,044 | +0.23(+1.65%) |