Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.09 | 16.32 | 16.07 | 16.27 | 18,627,902 | +0.32(+2.04%) |
Feb 25, 2011 | 16.17 | 16.17 | 15.78 | 15.95 | 19,274,264 | -0.11(-0.70%) |
Feb 24, 2011 | 15.76 | 16.08 | 15.73 | 16.06 | 17,120,284 | +0.30(+1.93%) |
Feb 23, 2011 | 15.87 | 15.94 | 15.66 | 15.76 | 23,372,850 | -0.15(-0.97%) |
Feb 22, 2011 | 15.97 | 16.14 | 15.81 | 15.91 | 26,056,374 | -0.44(-2.71%) |
Feb 18, 2011 | 16.22 | 16.47 | 16.06 | 16.35 | 28,431,920 | +0.10(+0.61%) |
Feb 17, 2011 | 15.71 | 16.34 | 15.69 | 16.25 | 39,428,144 | +0.56(+3.54%) |
Feb 16, 2011 | 15.50 | 15.94 | 15.49 | 15.70 | 21,759,874 | +0.32(+2.06%) |
Feb 15, 2011 | 15.61 | 15.61 | 15.36 | 15.38 | 17,912,026 | -0.27(-1.75%) |
Feb 14, 2011 | 15.80 | 15.83 | 15.60 | 15.66 | 12,493,980 | -0.08(-0.54%) |
Feb 11, 2011 | 15.51 | 15.77 | 15.30 | 15.74 | 20,987,334 | +0.14(+0.90%) |
Feb 10, 2011 | 15.88 | 15.89 | 15.55 | 15.60 | 30,510,894 | -0.45(-2.81%) |
Feb 09, 2011 | 15.92 | 16.05 | 15.83 | 16.05 | 19,272,550 | +0.13(+0.84%) |
Feb 08, 2011 | 16.01 | 16.16 | 15.81 | 15.92 | 20,943,076 | -0.06(-0.35%) |
Feb 07, 2011 | 16.02 | 16.23 | 15.87 | 15.97 | 33,705,072 | -0.48(-2.91%) |
Feb 04, 2011 | 16.06 | 16.49 | 15.80 | 16.45 | 37,562,104 | +0.56(+3.54%) |
Feb 03, 2011 | 15.99 | 15.99 | 15.64 | 15.89 | 26,528,456 | -0.15(-0.97%) |
Feb 02, 2011 | 15.91 | 16.19 | 15.85 | 16.04 | 13,463,751 | +0.07(+0.44%) |
Feb 01, 2011 | 15.72 | 16.22 | 15.67 | 15.97 | 25,006,156 | +0.34(+2.16%) |
Jan 31, 2011 | 15.37 | 15.69 | 15.35 | 15.64 | 21,162,166 | +0.29(+1.88%) |
Jan 28, 2011 | 15.52 | 15.66 | 15.16 | 15.35 | 26,028,518 | -0.25(-1.62%) |
Jan 27, 2011 | 15.35 | 15.65 | 15.23 | 15.60 | 22,461,860 | +0.27(+1.74%) |
Jan 26, 2011 | 15.03 | 15.47 | 14.92 | 15.33 | 40,889,028 | +0.40(+2.69%) |
Jan 25, 2011 | 14.54 | 15.01 | 14.43 | 14.93 | 75,819,000 | +1.08(+7.77%) |
Jan 24, 2011 | 13.57 | 13.92 | 13.54 | 13.85 | 25,258,868 | +0.25(+1.81%) |
Jan 21, 2011 | 13.76 | 13.77 | 13.55 | 13.61 | 17,085,460 | -0.04(-0.26%) |
Jan 20, 2011 | 13.73 | 13.76 | 13.51 | 13.64 | 18,398,276 | -0.20(-1.42%) |
Jan 19, 2011 | 14.02 | 14.02 | 13.78 | 13.84 | 15,532,623 | -0.13(-0.91%) |
Jan 18, 2011 | 14.06 | 14.08 | 13.81 | 13.97 | 15,225,540 | +0.02(+0.15%) |
Jan 14, 2011 | 13.97 | 14.02 | 13.87 | 13.95 | 21,141,564 | -0.03(-0.20%) |
Jan 13, 2011 | 14.00 | 14.07 | 13.92 | 13.97 | 10,020,996 | -0.06(-0.40%) |
Jan 12, 2011 | 13.86 | 14.09 | 13.67 | 14.03 | 20,781,540 | +0.32(+2.31%) |
Jan 11, 2011 | 13.85 | 13.90 | 13.65 | 13.71 | 12,200,282 | -0.01(-0.10%) |
Jan 10, 2011 | 13.66 | 13.73 | 13.46 | 13.73 | 17,542,694 | +0.03(+0.21%) |
Jan 07, 2011 | 13.76 | 13.79 | 13.44 | 13.70 | 28,752,140 | -0.04(-0.26%) |
Jan 06, 2011 | 13.43 | 13.81 | 13.37 | 13.73 | 24,258,072 | +0.37(+2.79%) |
Jan 05, 2011 | 13.39 | 13.46 | 13.33 | 13.36 | 14,949,530 | -0.06(-0.47%) |
Jan 04, 2011 | 13.49 | 13.51 | 13.38 | 13.42 | 13,904,918 | -0.18(-1.34%) |
Jan 03, 2011 | 13.68 | 13.73 | 13.46 | 13.61 | 19,560,520 | +0.01(+0.05%) |
Dec 31, 2010 | 13.59 | 13.66 | 13.52 | 13.60 | 6,760,363 | -0.02(-0.15%) |
Dec 30, 2010 | 13.55 | 13.64 | 13.48 | 13.62 | 6,666,113 | +0.06(+0.42%) |
Dec 29, 2010 | 13.59 | 13.69 | 13.56 | 13.57 | 6,098,455 | -0.05(-0.36%) |
Dec 28, 2010 | 13.71 | 13.73 | 13.55 | 13.62 | 13,734,041 | -0.05(-0.36%) |
Dec 27, 2010 | 13.57 | 13.73 | 13.55 | 13.66 | 10,488,405 | +0.01(+0.10%) |
Dec 23, 2010 | 13.63 | 13.69 | 13.57 | 13.65 | 12,572,314 | -0.03(-0.21%) |
Dec 22, 2010 | 13.54 | 13.68 | 13.49 | 13.68 | 13,896,762 | +0.13(+0.99%) |
Dec 21, 2010 | 13.37 | 13.55 | 13.28 | 13.54 | 14,716,903 | +0.23(+1.69%) |
Dec 20, 2010 | 13.38 | 13.45 | 13.26 | 13.32 | 8,735,091 | -0.05(-0.37%) |
Dec 17, 2010 | 13.21 | 13.40 | 13.13 | 13.37 | 18,630,546 | +0.17(+1.27%) |
Dec 16, 2010 | 13.09 | 13.21 | 13.08 | 13.20 | 12,051,771 | +0.08(+0.60%) |
Dec 15, 2010 | 13.27 | 13.28 | 13.09 | 13.12 | 11,767,122 | -0.16(-1.22%) |
Dec 14, 2010 | 13.38 | 13.59 | 13.14 | 13.28 | 34,225,400 | -0.30(-2.23%) |
Dec 13, 2010 | 13.49 | 13.86 | 13.49 | 13.59 | 24,759,822 | +0.33(+2.50%) |
Dec 10, 2010 | 13.38 | 13.45 | 13.23 | 13.26 | 12,643,116 | -0.12(-0.89%) |
Dec 09, 2010 | 13.35 | 13.49 | 13.20 | 13.38 | 18,880,648 | +0.10(+0.74%) |
Dec 08, 2010 | 13.39 | 13.57 | 13.25 | 13.28 | 25,100,380 | +0.15(+1.18%) |
Dec 07, 2010 | 13.33 | 13.35 | 13.06 | 13.12 | 16,826,506 | -0.04(-0.27%) |
Dec 06, 2010 | 13.10 | 13.33 | 13.10 | 13.16 | 13,773,156 | -0.04(-0.27%) |
Dec 03, 2010 | 13.16 | 13.32 | 13.06 | 13.19 | 16,818,130 | +0.01(+0.11%) |
Dec 02, 2010 | 12.70 | 13.25 | 12.70 | 13.18 | 24,354,864 | +0.48(+3.77%) |