Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.05 | 16.23 | 16.01 | 16.07 | 16,730,482 | +0.05(+0.29%) |
Feb 25, 2011 | 15.68 | 16.21 | 15.62 | 16.02 | 21,834,740 | +0.52(+3.34%) |
Feb 24, 2011 | 15.29 | 15.59 | 15.03 | 15.51 | 18,655,738 | +0.19(+1.21%) |
Feb 23, 2011 | 15.50 | 15.56 | 15.15 | 15.32 | 19,514,878 | -0.17(-1.08%) |
Feb 22, 2011 | 15.90 | 16.01 | 15.37 | 15.49 | 36,117,176 | -0.90(-5.48%) |
Feb 18, 2011 | 16.13 | 16.39 | 16.01 | 16.39 | 16,543,717 | +0.26(+1.61%) |
Feb 17, 2011 | 15.93 | 16.13 | 15.69 | 16.13 | 14,155,007 | +0.10(+0.64%) |
Feb 16, 2011 | 15.96 | 16.05 | 15.75 | 16.02 | 14,882,071 | +0.19(+1.23%) |
Feb 15, 2011 | 15.56 | 16.02 | 15.50 | 15.83 | 19,690,510 | +0.18(+1.12%) |
Feb 14, 2011 | 15.89 | 15.89 | 15.53 | 15.65 | 22,784,344 | -0.44(-2.76%) |
Feb 11, 2011 | 15.35 | 16.26 | 15.25 | 16.10 | 29,375,048 | +0.59(+3.82%) |
Feb 10, 2011 | 15.35 | 15.65 | 15.31 | 15.51 | 22,442,374 | -0.14(-0.89%) |
Feb 09, 2011 | 15.60 | 15.85 | 15.50 | 15.65 | 20,683,456 | +0.00(+0.00%) |
Feb 08, 2011 | 15.32 | 15.65 | 15.29 | 15.65 | 13,154,928 | +0.30(+1.93%) |
Feb 07, 2011 | 15.50 | 15.63 | 15.34 | 15.35 | 25,640,508 | -0.27(-1.72%) |
Feb 04, 2011 | 15.59 | 15.65 | 15.44 | 15.62 | 24,100,562 | -0.07(-0.47%) |
Feb 03, 2011 | 15.03 | 15.78 | 14.94 | 15.69 | 35,720,192 | +0.89(+6.00%) |
Feb 02, 2011 | 14.35 | 14.80 | 14.35 | 14.80 | 23,882,778 | +0.38(+2.63%) |
Feb 01, 2011 | 14.00 | 14.44 | 13.98 | 14.42 | 18,647,848 | +0.53(+3.80%) |
Jan 31, 2011 | 13.94 | 14.13 | 13.83 | 13.90 | 19,113,572 | -0.06(-0.40%) |
Jan 28, 2011 | 14.47 | 14.59 | 13.87 | 13.95 | 26,152,490 | -0.47(-3.27%) |
Jan 27, 2011 | 14.34 | 14.54 | 14.11 | 14.42 | 18,998,032 | +0.05(+0.32%) |
Jan 26, 2011 | 14.58 | 14.64 | 14.36 | 14.38 | 13,854,864 | -0.10(-0.70%) |
Jan 25, 2011 | 14.42 | 14.49 | 14.27 | 14.48 | 20,491,502 | -0.11(-0.76%) |
Jan 24, 2011 | 14.08 | 14.77 | 14.08 | 14.59 | 42,565,320 | +0.42(+2.94%) |
Jan 21, 2011 | 13.65 | 14.29 | 13.47 | 14.17 | 34,498,872 | +0.61(+4.50%) |
Jan 20, 2011 | 13.13 | 13.62 | 13.12 | 13.56 | 28,118,384 | +0.40(+3.02%) |
Jan 19, 2011 | 13.22 | 13.35 | 13.12 | 13.17 | 18,361,648 | -0.13(-0.97%) |
Jan 18, 2011 | 13.27 | 13.40 | 13.10 | 13.30 | 27,488,702 | +0.19(+1.41%) |
Jan 14, 2011 | 13.05 | 13.14 | 12.90 | 13.11 | 29,405,960 | +0.04(+0.28%) |
Jan 13, 2011 | 13.33 | 13.36 | 13.05 | 13.07 | 21,444,890 | -0.21(-1.60%) |
Jan 12, 2011 | 13.35 | 13.39 | 13.18 | 13.29 | 21,604,094 | -0.05(-0.35%) |
Jan 11, 2011 | 13.41 | 13.56 | 13.18 | 13.33 | 24,866,644 | -0.19(-1.44%) |
Jan 10, 2011 | 13.44 | 13.58 | 13.32 | 13.53 | 10,556,648 | -0.06(-0.41%) |
Jan 07, 2011 | 13.77 | 13.82 | 13.38 | 13.58 | 12,216,564 | -0.12(-0.88%) |
Jan 06, 2011 | 13.80 | 13.84 | 13.63 | 13.70 | 16,088,801 | -0.04(-0.27%) |
Jan 05, 2011 | 13.73 | 13.90 | 13.67 | 13.74 | 14,483,142 | -0.13(-0.93%) |
Jan 04, 2011 | 13.58 | 13.97 | 13.54 | 13.87 | 18,925,402 | +0.21(+1.56%) |
Jan 03, 2011 | 13.65 | 13.80 | 13.61 | 13.66 | 14,852,673 | +0.19(+1.37%) |
Dec 31, 2010 | 13.39 | 13.52 | 13.32 | 13.47 | 6,247,329 | +0.06(+0.48%) |
Dec 30, 2010 | 13.51 | 13.55 | 13.32 | 13.41 | 11,274,634 | -0.07(-0.55%) |
Dec 29, 2010 | 13.52 | 13.82 | 13.45 | 13.48 | 14,805,982 | +0.02(+0.14%) |
Dec 28, 2010 | 13.47 | 13.57 | 13.30 | 13.46 | 11,095,543 | -0.05(-0.34%) |
Dec 27, 2010 | 13.61 | 13.64 | 13.42 | 13.51 | 9,404,283 | -0.20(-1.48%) |
Dec 23, 2010 | 13.83 | 13.84 | 13.63 | 13.71 | 5,896,928 | -0.12(-0.87%) |
Dec 22, 2010 | 13.46 | 13.87 | 13.44 | 13.83 | 12,572,369 | +0.43(+3.17%) |
Dec 21, 2010 | 13.39 | 13.47 | 13.32 | 13.41 | 9,561,001 | +0.06(+0.42%) |
Dec 20, 2010 | 13.43 | 13.47 | 13.32 | 13.35 | 10,195,980 | -0.06(-0.48%) |
Dec 17, 2010 | 13.32 | 13.44 | 13.26 | 13.42 | 22,497,388 | +0.06(+0.42%) |
Dec 16, 2010 | 13.32 | 13.45 | 13.28 | 13.36 | 12,077,247 | +0.05(+0.35%) |
Dec 15, 2010 | 13.32 | 13.37 | 13.18 | 13.31 | 14,441,963 | -0.01(-0.07%) |
Dec 14, 2010 | 13.23 | 13.48 | 13.21 | 13.32 | 13,892,477 | +0.06(+0.42%) |
Dec 13, 2010 | 13.56 | 13.56 | 13.26 | 13.27 | 10,999,026 | -0.24(-1.78%) |
Dec 10, 2010 | 13.33 | 13.58 | 13.21 | 13.51 | 11,509,062 | +0.28(+2.10%) |
Dec 09, 2010 | 13.30 | 13.38 | 13.16 | 13.23 | 7,323,172 | +0.02(+0.14%) |
Dec 08, 2010 | 13.26 | 13.40 | 13.18 | 13.21 | 12,601,551 | -0.07(-0.56%) |
Dec 07, 2010 | 13.39 | 13.39 | 13.17 | 13.29 | 14,635,537 | +0.13(+0.99%) |
Dec 06, 2010 | 13.25 | 13.25 | 13.02 | 13.16 | 8,677,542 | -0.08(-0.63%) |
Dec 03, 2010 | 13.24 | 13.30 | 13.10 | 13.24 | 13,518,839 | -0.01(-0.07%) |
Dec 02, 2010 | 12.98 | 13.30 | 12.94 | 13.25 | 13,739,217 | +0.23(+1.78%) |