Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.07 | 14.13 | 14.04 | 14.10 | 3,975,785 | +0.04(+0.31%) |
Feb 25, 2011 | 13.95 | 14.07 | 13.95 | 14.06 | 4,463,411 | +0.27(+1.96%) |
Feb 24, 2011 | 13.80 | 13.86 | 13.65 | 13.79 | 6,031,646 | +0.06(+0.43%) |
Feb 23, 2011 | 13.74 | 13.80 | 13.60 | 13.73 | 5,794,942 | +0.05(+0.39%) |
Feb 22, 2011 | 13.84 | 13.90 | 13.63 | 13.68 | 7,041,993 | -0.51(-3.62%) |
Feb 18, 2011 | 14.15 | 14.23 | 14.13 | 14.19 | 5,740,225 | -0.02(-0.15%) |
Feb 17, 2011 | 14.05 | 14.23 | 14.02 | 14.21 | 12,413,370 | +0.16(+1.11%) |
Feb 16, 2011 | 13.96 | 14.10 | 13.94 | 14.06 | 8,328,945 | +0.13(+0.97%) |
Feb 15, 2011 | 13.98 | 14.01 | 13.89 | 13.92 | 5,630,789 | -0.14(-1.00%) |
Feb 14, 2011 | 14.00 | 14.07 | 13.98 | 14.06 | 4,575,124 | +0.13(+0.93%) |
Feb 11, 2011 | 13.82 | 13.97 | 13.80 | 13.93 | 6,418,868 | -0.04(-0.27%) |
Feb 10, 2011 | 13.89 | 13.97 | 13.85 | 13.97 | 14,023,560 | -0.06(-0.42%) |
Feb 09, 2011 | 14.02 | 14.07 | 13.94 | 14.03 | 3,890,854 | -0.07(-0.50%) |
Feb 08, 2011 | 14.03 | 14.14 | 14.00 | 14.10 | 6,157,426 | +0.08(+0.58%) |
Feb 07, 2011 | 14.00 | 14.08 | 13.99 | 14.02 | 4,022,677 | +0.05(+0.35%) |
Feb 04, 2011 | 14.03 | 14.04 | 13.89 | 13.97 | 6,161,721 | +0.12(+0.90%) |
Feb 03, 2011 | 13.76 | 13.86 | 13.67 | 13.84 | 4,502,611 | +0.18(+1.34%) |
Feb 02, 2011 | 13.63 | 13.69 | 13.61 | 13.66 | 4,894,983 | -0.04(-0.32%) |
Feb 01, 2011 | 13.60 | 13.77 | 13.58 | 13.70 | 7,585,932 | +0.27(+2.01%) |
Jan 31, 2011 | 13.36 | 13.47 | 13.33 | 13.43 | 6,541,151 | +0.16(+1.22%) |
Jan 28, 2011 | 13.51 | 13.54 | 13.23 | 13.27 | 6,993,881 | -0.25(-1.84%) |
Jan 27, 2011 | 13.50 | 13.54 | 13.43 | 13.52 | 10,169,398 | -0.04(-0.28%) |
Jan 26, 2011 | 13.50 | 13.60 | 13.46 | 13.56 | 11,103,291 | +0.10(+0.76%) |
Jan 25, 2011 | 13.38 | 13.46 | 13.30 | 13.46 | 8,267,797 | -0.06(-0.48%) |
Jan 24, 2011 | 13.37 | 13.57 | 13.36 | 13.52 | 2,661,545 | +0.21(+1.58%) |
Jan 21, 2011 | 13.37 | 13.38 | 13.27 | 13.31 | 4,017,843 | -0.01(-0.08%) |
Jan 20, 2011 | 13.30 | 13.35 | 13.18 | 13.32 | 6,480,229 | -0.23(-1.67%) |
Jan 19, 2011 | 13.68 | 13.70 | 13.49 | 13.55 | 3,426,655 | -0.01(-0.08%) |
Jan 18, 2011 | 13.52 | 13.56 | 13.48 | 13.56 | 4,572,426 | +0.11(+0.84%) |
Jan 14, 2011 | 13.36 | 13.47 | 13.35 | 13.45 | 4,981,430 | +0.01(+0.04%) |
Jan 13, 2011 | 13.50 | 13.57 | 13.40 | 13.44 | 7,164,399 | +0.09(+0.69%) |
Jan 12, 2011 | 13.32 | 13.38 | 13.25 | 13.35 | 9,744,660 | +0.16(+1.23%) |
Jan 11, 2011 | 13.16 | 13.21 | 13.11 | 13.19 | 7,691,628 | -0.02(-0.16%) |
Jan 10, 2011 | 13.13 | 13.23 | 13.06 | 13.21 | 7,145,214 | +0.02(+0.12%) |
Jan 07, 2011 | 13.23 | 13.27 | 13.06 | 13.19 | 8,688,728 | -0.05(-0.37%) |
Jan 06, 2011 | 13.34 | 13.36 | 13.18 | 13.24 | 8,162,498 | -0.13(-1.01%) |
Jan 05, 2011 | 13.26 | 13.40 | 13.23 | 13.37 | 5,282,286 | -0.09(-0.68%) |
Jan 04, 2011 | 13.54 | 13.55 | 13.34 | 13.47 | 7,914,021 | -0.36(-2.58%) |
Jan 03, 2011 | 13.80 | 13.90 | 13.76 | 13.82 | 4,056,776 | +0.08(+0.59%) |
Dec 31, 2010 | 13.63 | 13.76 | 13.61 | 13.74 | 2,029,321 | +0.01(+0.08%) |
Dec 30, 2010 | 13.73 | 13.75 | 13.64 | 13.73 | 1,817,311 | -0.01(-0.04%) |
Dec 29, 2010 | 13.74 | 13.77 | 13.70 | 13.74 | 2,243,495 | +0.10(+0.75%) |
Dec 28, 2010 | 13.77 | 13.77 | 13.61 | 13.63 | 2,559,709 | +0.04(+0.28%) |
Dec 27, 2010 | 13.58 | 13.60 | 13.47 | 13.60 | 3,275,740 | -0.02(-0.12%) |
Dec 23, 2010 | 13.60 | 13.66 | 13.58 | 13.61 | 3,386,400 | +0.06(+0.44%) |
Dec 22, 2010 | 13.50 | 13.57 | 13.49 | 13.55 | 3,848,753 | +0.08(+0.60%) |
Dec 21, 2010 | 13.47 | 13.51 | 13.45 | 13.47 | 3,508,001 | +0.15(+1.12%) |
Dec 20, 2010 | 13.34 | 13.37 | 13.25 | 13.32 | 2,358,967 | +0.00(+0.00%) |
Dec 17, 2010 | 13.28 | 13.32 | 13.22 | 13.32 | 3,147,636 | -0.06(-0.47%) |
Dec 16, 2010 | 13.34 | 13.40 | 13.26 | 13.39 | 4,271,775 | +0.14(+1.07%) |
Dec 15, 2010 | 13.39 | 13.45 | 13.22 | 13.24 | 9,948,120 | -0.25(-1.87%) |
Dec 14, 2010 | 13.49 | 13.61 | 13.46 | 13.50 | 9,818,355 | +0.06(+0.47%) |
Dec 13, 2010 | 13.43 | 13.52 | 13.39 | 13.43 | 3,842,763 | +0.16(+1.19%) |
Dec 10, 2010 | 13.27 | 13.30 | 13.21 | 13.27 | 2,859,131 | +0.10(+0.76%) |
Dec 09, 2010 | 13.24 | 13.25 | 13.11 | 13.17 | 4,820,308 | +0.12(+0.93%) |
Dec 08, 2010 | 13.11 | 13.12 | 12.92 | 13.05 | 8,545,680 | -0.08(-0.64%) |
Dec 07, 2010 | 13.38 | 13.39 | 13.14 | 13.14 | 5,730,381 | +0.02(+0.16%) |
Dec 06, 2010 | 13.11 | 13.17 | 13.07 | 13.12 | 4,481,177 | -0.08(-0.60%) |
Dec 03, 2010 | 13.07 | 13.23 | 13.07 | 13.20 | 5,864,727 | +0.16(+1.25%) |
Dec 02, 2010 | 12.83 | 13.09 | 12.82 | 13.03 | 6,643,593 | +0.30(+2.36%) |