Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.34 | 14.40 | 14.31 | 14.38 | 3,900,564 | +0.04(+0.31%) |
Feb 25, 2011 | 14.22 | 14.34 | 14.22 | 14.33 | 4,378,965 | +0.28(+1.96%) |
Feb 24, 2011 | 14.06 | 14.12 | 13.91 | 14.06 | 5,917,529 | +0.06(+0.43%) |
Feb 23, 2011 | 14.00 | 14.06 | 13.86 | 14.00 | 5,685,304 | +0.05(+0.39%) |
Feb 22, 2011 | 14.11 | 14.17 | 13.90 | 13.94 | 6,908,761 | -0.52(-3.62%) |
Feb 18, 2011 | 14.43 | 14.51 | 14.40 | 14.46 | 5,631,623 | -0.02(-0.15%) |
Feb 17, 2011 | 14.32 | 14.51 | 14.29 | 14.49 | 12,178,515 | +0.16(+1.11%) |
Feb 16, 2011 | 14.23 | 14.38 | 14.21 | 14.33 | 8,171,365 | +0.14(+0.97%) |
Feb 15, 2011 | 14.25 | 14.28 | 14.16 | 14.19 | 5,524,257 | -0.14(-1.00%) |
Feb 14, 2011 | 14.27 | 14.34 | 14.25 | 14.33 | 4,488,564 | +0.13(+0.93%) |
Feb 11, 2011 | 14.08 | 14.24 | 14.07 | 14.20 | 6,297,425 | -0.04(-0.27%) |
Feb 10, 2011 | 14.16 | 14.24 | 14.12 | 14.24 | 13,758,240 | -0.06(-0.42%) |
Feb 09, 2011 | 14.29 | 14.34 | 14.21 | 14.30 | 3,817,240 | -0.07(-0.50%) |
Feb 08, 2011 | 14.30 | 14.41 | 14.27 | 14.37 | 6,040,930 | +0.08(+0.58%) |
Feb 07, 2011 | 14.27 | 14.35 | 14.26 | 14.29 | 3,946,569 | +0.05(+0.35%) |
Feb 04, 2011 | 14.30 | 14.32 | 14.16 | 14.24 | 6,045,144 | +0.13(+0.90%) |
Feb 03, 2011 | 14.02 | 14.13 | 13.93 | 14.11 | 4,417,423 | +0.19(+1.34%) |
Feb 02, 2011 | 13.90 | 13.95 | 13.87 | 13.92 | 4,802,372 | -0.04(-0.31%) |
Feb 01, 2011 | 13.86 | 14.04 | 13.84 | 13.97 | 7,442,409 | +0.28(+2.01%) |
Jan 31, 2011 | 13.62 | 13.73 | 13.59 | 13.69 | 6,417,395 | +0.17(+1.22%) |
Jan 28, 2011 | 13.77 | 13.80 | 13.49 | 13.53 | 6,861,560 | -0.25(-1.84%) |
Jan 27, 2011 | 13.76 | 13.80 | 13.69 | 13.78 | 9,976,997 | -0.04(-0.28%) |
Jan 26, 2011 | 13.76 | 13.86 | 13.72 | 13.82 | 10,893,221 | +0.10(+0.76%) |
Jan 25, 2011 | 13.64 | 13.72 | 13.56 | 13.72 | 8,111,373 | -0.07(-0.48%) |
Jan 24, 2011 | 13.63 | 13.84 | 13.62 | 13.78 | 2,611,190 | +0.21(+1.58%) |
Jan 21, 2011 | 13.63 | 13.64 | 13.53 | 13.57 | 3,941,827 | -0.01(-0.08%) |
Jan 20, 2011 | 13.56 | 13.61 | 13.43 | 13.58 | 6,357,625 | -0.23(-1.67%) |
Jan 19, 2011 | 13.95 | 13.97 | 13.75 | 13.81 | 3,361,824 | -0.01(-0.08%) |
Jan 18, 2011 | 13.78 | 13.83 | 13.74 | 13.82 | 4,485,918 | +0.12(+0.84%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.61 | 13.70 | 4,887,183 | +0.01(+0.04%) |
Jan 13, 2011 | 13.76 | 13.83 | 13.66 | 13.70 | 7,028,851 | +0.09(+0.69%) |
Jan 12, 2011 | 13.57 | 13.64 | 13.50 | 13.61 | 9,560,295 | +0.17(+1.23%) |
Jan 11, 2011 | 13.41 | 13.47 | 13.36 | 13.44 | 7,546,106 | -0.02(-0.16%) |
Jan 10, 2011 | 13.38 | 13.49 | 13.31 | 13.46 | 7,010,030 | +0.02(+0.12%) |
Jan 07, 2011 | 13.49 | 13.52 | 13.31 | 13.45 | 8,524,341 | -0.05(-0.37%) |
Jan 06, 2011 | 13.60 | 13.62 | 13.43 | 13.50 | 8,008,067 | -0.14(-1.01%) |
Jan 05, 2011 | 13.51 | 13.65 | 13.49 | 13.63 | 5,182,347 | -0.09(-0.68%) |
Jan 04, 2011 | 13.80 | 13.81 | 13.60 | 13.73 | 7,764,291 | -0.36(-2.58%) |
Jan 03, 2011 | 14.07 | 14.17 | 14.02 | 14.09 | 3,980,024 | +0.08(+0.59%) |
Dec 31, 2010 | 13.89 | 14.03 | 13.87 | 14.01 | 1,990,927 | +0.01(+0.08%) |
Dec 30, 2010 | 14.00 | 14.02 | 13.91 | 14.00 | 1,782,929 | -0.01(-0.04%) |
Dec 29, 2010 | 14.00 | 14.04 | 13.97 | 14.00 | 2,201,049 | +0.10(+0.75%) |
Dec 28, 2010 | 14.03 | 14.03 | 13.88 | 13.90 | 2,511,280 | +0.04(+0.28%) |
Dec 27, 2010 | 13.84 | 13.86 | 13.73 | 13.86 | 3,213,765 | -0.02(-0.12%) |
Dec 23, 2010 | 13.86 | 13.92 | 13.84 | 13.88 | 3,322,331 | +0.06(+0.44%) |
Dec 22, 2010 | 13.76 | 13.83 | 13.75 | 13.81 | 3,775,936 | +0.08(+0.60%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.71 | 13.73 | 3,441,631 | +0.15(+1.12%) |
Dec 20, 2010 | 13.60 | 13.63 | 13.51 | 13.58 | 2,314,336 | +0.00(+0.00%) |
Dec 17, 2010 | 13.54 | 13.58 | 13.47 | 13.58 | 3,088,084 | -0.06(-0.47%) |
Dec 16, 2010 | 13.60 | 13.65 | 13.51 | 13.64 | 4,190,955 | +0.14(+1.07%) |
Dec 15, 2010 | 13.65 | 13.71 | 13.48 | 13.50 | 9,759,906 | -0.26(-1.87%) |
Dec 14, 2010 | 13.75 | 13.87 | 13.72 | 13.76 | 9,632,596 | +0.06(+0.47%) |
Dec 13, 2010 | 13.69 | 13.78 | 13.65 | 13.69 | 3,770,060 | +0.16(+1.19%) |
Dec 10, 2010 | 13.53 | 13.55 | 13.47 | 13.53 | 2,805,037 | +0.10(+0.76%) |
Dec 09, 2010 | 13.49 | 13.50 | 13.36 | 13.43 | 4,729,110 | +0.12(+0.93%) |
Dec 08, 2010 | 13.36 | 13.37 | 13.17 | 13.31 | 8,383,999 | -0.09(-0.64%) |
Dec 07, 2010 | 13.63 | 13.65 | 13.39 | 13.39 | 5,621,965 | +0.02(+0.16%) |
Dec 06, 2010 | 13.36 | 13.42 | 13.32 | 13.37 | 4,396,395 | -0.08(-0.60%) |
Dec 03, 2010 | 13.32 | 13.49 | 13.32 | 13.45 | 5,753,769 | +0.17(+1.25%) |
Dec 02, 2010 | 13.08 | 13.34 | 13.06 | 13.28 | 6,517,899 | +0.31(+2.36%) |