Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.05 | 15.37 | 14.99 | 15.33 | 5,039,986 | +0.34(+2.25%) |
Feb 25, 2011 | 14.86 | 15.11 | 14.85 | 14.99 | 3,012,031 | +0.19(+1.30%) |
Feb 24, 2011 | 15.21 | 15.24 | 14.74 | 14.80 | 6,458,639 | -0.38(-2.53%) |
Feb 23, 2011 | 15.34 | 15.54 | 15.14 | 15.18 | 4,937,302 | -0.13(-0.85%) |
Feb 22, 2011 | 15.74 | 15.87 | 15.26 | 15.31 | 7,161,616 | -0.71(-4.40%) |
Feb 18, 2011 | 15.98 | 16.15 | 15.93 | 16.02 | 3,241,059 | +0.04(+0.24%) |
Feb 17, 2011 | 15.89 | 16.04 | 15.84 | 15.98 | 2,299,096 | +0.06(+0.39%) |
Feb 16, 2011 | 16.03 | 16.15 | 15.82 | 15.92 | 1,781,355 | -0.09(-0.57%) |
Feb 15, 2011 | 15.83 | 16.04 | 15.78 | 16.01 | 2,588,761 | +0.19(+1.21%) |
Feb 14, 2011 | 15.99 | 16.03 | 15.77 | 15.82 | 2,754,983 | -0.21(-1.29%) |
Feb 11, 2011 | 15.92 | 16.13 | 15.80 | 16.03 | 3,007,826 | +0.03(+0.19%) |
Feb 10, 2011 | 15.79 | 16.01 | 15.79 | 16.00 | 2,199,569 | +0.14(+0.87%) |
Feb 09, 2011 | 15.93 | 15.99 | 15.76 | 15.86 | 2,493,097 | -0.05(-0.29%) |
Feb 08, 2011 | 16.19 | 16.19 | 15.83 | 15.90 | 2,805,837 | -0.33(-2.03%) |
Feb 07, 2011 | 15.83 | 16.30 | 15.79 | 16.23 | 2,384,822 | +0.34(+2.12%) |
Feb 04, 2011 | 16.29 | 16.29 | 15.82 | 15.90 | 2,564,647 | -0.42(-2.58%) |
Feb 03, 2011 | 15.95 | 16.38 | 15.85 | 16.32 | 3,243,292 | +0.40(+2.50%) |
Feb 02, 2011 | 16.00 | 16.22 | 15.90 | 15.92 | 3,313,863 | -0.10(-0.62%) |
Feb 01, 2011 | 16.00 | 16.23 | 15.96 | 16.02 | 3,568,469 | +0.11(+0.68%) |
Jan 31, 2011 | 16.16 | 16.26 | 15.83 | 15.91 | 4,471,206 | -0.18(-1.14%) |
Jan 28, 2011 | 16.54 | 16.64 | 16.03 | 16.09 | 5,765,904 | -0.41(-2.51%) |
Jan 27, 2011 | 16.09 | 16.59 | 16.09 | 16.51 | 5,825,241 | +0.35(+2.18%) |
Jan 26, 2011 | 16.03 | 16.44 | 16.00 | 16.16 | 5,186,342 | +0.17(+1.06%) |
Jan 25, 2011 | 15.86 | 16.11 | 15.82 | 15.99 | 4,087,100 | +0.11(+0.68%) |
Jan 24, 2011 | 15.83 | 15.90 | 15.63 | 15.88 | 3,461,763 | +0.08(+0.49%) |
Jan 21, 2011 | 15.83 | 15.93 | 15.73 | 15.80 | 4,369,059 | +0.12(+0.73%) |
Jan 20, 2011 | 15.38 | 15.77 | 15.37 | 15.69 | 4,714,363 | +0.31(+2.04%) |
Jan 19, 2011 | 15.50 | 15.50 | 15.21 | 15.37 | 3,713,922 | -0.12(-0.74%) |
Jan 18, 2011 | 15.50 | 15.54 | 15.42 | 15.49 | 1,771,042 | -0.03(-0.20%) |
Jan 14, 2011 | 15.52 | 15.54 | 15.44 | 15.52 | 2,801,602 | +0.01(+0.05%) |
Jan 13, 2011 | 15.45 | 15.57 | 15.40 | 15.51 | 3,443,756 | +0.08(+0.55%) |
Jan 12, 2011 | 15.58 | 15.59 | 15.37 | 15.43 | 4,187,338 | -0.05(-0.30%) |
Jan 11, 2011 | 15.18 | 15.57 | 15.17 | 15.47 | 4,834,596 | +0.31(+2.07%) |
Jan 10, 2011 | 15.71 | 15.76 | 15.00 | 15.16 | 5,580,127 | +0.11(+0.71%) |
Jan 07, 2011 | 14.98 | 15.06 | 14.85 | 15.05 | 4,178,267 | +0.08(+0.56%) |
Jan 06, 2011 | 15.06 | 15.06 | 14.88 | 14.97 | 2,889,972 | -0.09(-0.61%) |
Jan 05, 2011 | 15.13 | 15.17 | 15.01 | 15.06 | 3,294,868 | -0.15(-1.01%) |
Jan 04, 2011 | 15.22 | 15.25 | 15.06 | 15.21 | 2,489,006 | +0.01(+0.05%) |
Jan 03, 2011 | 15.12 | 15.34 | 15.01 | 15.21 | 3,034,982 | +0.22(+1.48%) |
Dec 31, 2010 | 14.94 | 15.06 | 14.78 | 14.98 | 2,577,418 | -0.01(-0.05%) |
Dec 30, 2010 | 14.98 | 15.11 | 14.91 | 14.99 | 2,144,647 | -0.01(-0.05%) |
Dec 29, 2010 | 14.75 | 15.04 | 14.67 | 15.00 | 3,089,746 | +0.25(+1.72%) |
Dec 28, 2010 | 14.70 | 14.79 | 14.60 | 14.75 | 1,463,899 | +0.05(+0.31%) |
Dec 27, 2010 | 14.65 | 14.73 | 14.57 | 14.70 | 1,344,268 | -0.02(-0.10%) |
Dec 23, 2010 | 14.65 | 14.75 | 14.52 | 14.71 | 2,524,131 | +0.07(+0.47%) |
Dec 22, 2010 | 14.33 | 14.68 | 14.31 | 14.65 | 2,771,310 | +0.31(+2.19%) |
Dec 21, 2010 | 14.39 | 14.41 | 14.27 | 14.33 | 3,800,064 | -0.01(-0.05%) |
Dec 20, 2010 | 14.35 | 14.43 | 14.21 | 14.34 | 2,591,599 | +0.02(+0.16%) |
Dec 17, 2010 | 14.06 | 14.35 | 13.97 | 14.32 | 4,698,208 | +0.28(+1.97%) |
Dec 16, 2010 | 14.18 | 14.25 | 14.03 | 14.04 | 3,949,451 | -0.15(-1.08%) |
Dec 15, 2010 | 14.30 | 14.41 | 14.19 | 14.19 | 2,518,154 | -0.13(-0.91%) |
Dec 14, 2010 | 14.35 | 14.45 | 14.28 | 14.32 | 3,126,809 | -0.05(-0.32%) |
Dec 13, 2010 | 14.50 | 14.71 | 14.34 | 14.37 | 4,513,226 | +0.03(+0.21%) |
Dec 10, 2010 | 14.50 | 14.52 | 14.29 | 14.34 | 4,099,699 | -0.04(-0.27%) |
Dec 09, 2010 | 14.30 | 14.49 | 14.22 | 14.38 | 3,571,477 | +0.11(+0.75%) |
Dec 08, 2010 | 14.51 | 14.55 | 14.24 | 14.27 | 5,869,573 | -0.18(-1.27%) |
Dec 07, 2010 | 14.72 | 14.75 | 14.45 | 14.45 | 6,192,986 | -0.18(-1.26%) |
Dec 06, 2010 | 14.63 | 14.68 | 14.57 | 14.64 | 4,685,518 | -0.05(-0.31%) |
Dec 03, 2010 | 14.66 | 14.74 | 14.58 | 14.68 | 4,282,935 | -0.03(-0.21%) |
Dec 02, 2010 | 14.70 | 14.81 | 14.64 | 14.71 | 4,466,590 | +0.02(+0.16%) |