Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.20 | 16.43 | 16.18 | 16.38 | 18,503,016 | +0.33(+2.04%) |
Feb 25, 2011 | 16.28 | 16.28 | 15.88 | 16.05 | 19,145,046 | -0.11(-0.70%) |
Feb 24, 2011 | 15.86 | 16.19 | 15.84 | 16.17 | 17,005,506 | +0.31(+1.93%) |
Feb 23, 2011 | 15.97 | 16.05 | 15.77 | 15.86 | 23,216,150 | -0.16(-0.97%) |
Feb 22, 2011 | 16.07 | 16.24 | 15.92 | 16.02 | 25,881,682 | -0.45(-2.71%) |
Feb 18, 2011 | 16.33 | 16.58 | 16.17 | 16.46 | 28,241,300 | +0.10(+0.61%) |
Feb 17, 2011 | 15.82 | 16.45 | 15.80 | 16.36 | 39,163,804 | +0.56(+3.54%) |
Feb 16, 2011 | 15.61 | 16.05 | 15.59 | 15.80 | 21,613,986 | +0.32(+2.06%) |
Feb 15, 2011 | 15.71 | 15.71 | 15.46 | 15.49 | 17,791,936 | -0.28(-1.75%) |
Feb 14, 2011 | 15.90 | 15.93 | 15.71 | 15.76 | 12,410,215 | -0.09(-0.54%) |
Feb 11, 2011 | 15.61 | 15.88 | 15.40 | 15.85 | 20,846,626 | +0.14(+0.90%) |
Feb 10, 2011 | 15.99 | 16.00 | 15.66 | 15.71 | 30,306,338 | -0.45(-2.81%) |
Feb 09, 2011 | 16.02 | 16.16 | 15.93 | 16.16 | 19,143,338 | +0.13(+0.84%) |
Feb 08, 2011 | 16.12 | 16.27 | 15.92 | 16.02 | 20,802,664 | -0.06(-0.35%) |
Feb 07, 2011 | 16.12 | 16.34 | 15.98 | 16.08 | 33,479,100 | -0.48(-2.91%) |
Feb 04, 2011 | 16.17 | 16.61 | 15.91 | 16.56 | 37,310,272 | +0.57(+3.54%) |
Feb 03, 2011 | 16.10 | 16.10 | 15.74 | 16.00 | 26,350,598 | -0.16(-0.97%) |
Feb 02, 2011 | 16.02 | 16.30 | 15.96 | 16.15 | 13,373,484 | +0.07(+0.44%) |
Feb 01, 2011 | 15.83 | 16.33 | 15.78 | 16.08 | 24,838,504 | +0.34(+2.16%) |
Jan 31, 2011 | 15.47 | 15.80 | 15.45 | 15.74 | 21,020,286 | +0.29(+1.88%) |
Jan 28, 2011 | 15.62 | 15.77 | 15.27 | 15.45 | 25,854,012 | -0.26(-1.62%) |
Jan 27, 2011 | 15.45 | 15.76 | 15.33 | 15.71 | 22,311,266 | +0.27(+1.74%) |
Jan 26, 2011 | 15.13 | 15.57 | 15.03 | 15.44 | 40,614,892 | +0.40(+2.69%) |
Jan 25, 2011 | 14.64 | 15.11 | 14.53 | 15.03 | 75,310,680 | +1.08(+7.77%) |
Jan 24, 2011 | 13.66 | 14.02 | 13.64 | 13.95 | 25,089,522 | +0.25(+1.81%) |
Jan 21, 2011 | 13.85 | 13.86 | 13.64 | 13.70 | 16,970,912 | -0.04(-0.26%) |
Jan 20, 2011 | 13.82 | 13.86 | 13.60 | 13.74 | 18,274,926 | -0.20(-1.42%) |
Jan 19, 2011 | 14.11 | 14.11 | 13.88 | 13.93 | 15,428,486 | -0.13(-0.91%) |
Jan 18, 2011 | 14.15 | 14.17 | 13.91 | 14.06 | 15,123,462 | +0.02(+0.15%) |
Jan 14, 2011 | 14.07 | 14.12 | 13.96 | 14.04 | 20,999,822 | -0.03(-0.20%) |
Jan 13, 2011 | 14.09 | 14.16 | 14.02 | 14.07 | 9,953,811 | -0.06(-0.40%) |
Jan 12, 2011 | 13.95 | 14.19 | 13.77 | 14.12 | 20,642,212 | +0.32(+2.31%) |
Jan 11, 2011 | 13.95 | 14.00 | 13.74 | 13.81 | 12,118,487 | -0.01(-0.10%) |
Jan 10, 2011 | 13.75 | 13.83 | 13.55 | 13.82 | 17,425,080 | +0.03(+0.21%) |
Jan 07, 2011 | 13.86 | 13.88 | 13.53 | 13.79 | 28,559,374 | -0.04(-0.26%) |
Jan 06, 2011 | 13.52 | 13.91 | 13.46 | 13.83 | 24,095,436 | +0.38(+2.79%) |
Jan 05, 2011 | 13.48 | 13.55 | 13.42 | 13.45 | 14,849,302 | -0.06(-0.47%) |
Jan 04, 2011 | 13.58 | 13.60 | 13.47 | 13.52 | 13,811,694 | -0.18(-1.35%) |
Jan 03, 2011 | 13.77 | 13.82 | 13.55 | 13.70 | 19,429,378 | +0.01(+0.05%) |
Dec 31, 2010 | 13.69 | 13.75 | 13.61 | 13.69 | 6,715,039 | -0.02(-0.15%) |
Dec 30, 2010 | 13.64 | 13.74 | 13.57 | 13.71 | 6,621,421 | +0.06(+0.41%) |
Dec 29, 2010 | 13.69 | 13.78 | 13.65 | 13.66 | 6,057,568 | -0.05(-0.36%) |
Dec 28, 2010 | 13.80 | 13.82 | 13.64 | 13.71 | 13,641,963 | -0.05(-0.36%) |
Dec 27, 2010 | 13.66 | 13.82 | 13.64 | 13.76 | 10,418,086 | +0.01(+0.10%) |
Dec 23, 2010 | 13.72 | 13.78 | 13.66 | 13.74 | 12,488,024 | -0.03(-0.21%) |
Dec 22, 2010 | 13.63 | 13.77 | 13.58 | 13.77 | 13,803,592 | +0.13(+0.99%) |
Dec 21, 2010 | 13.46 | 13.64 | 13.37 | 13.64 | 14,618,235 | +0.23(+1.69%) |
Dec 20, 2010 | 13.47 | 13.54 | 13.35 | 13.41 | 8,676,527 | -0.05(-0.37%) |
Dec 17, 2010 | 13.30 | 13.49 | 13.22 | 13.46 | 18,505,638 | +0.17(+1.27%) |
Dec 16, 2010 | 13.18 | 13.30 | 13.17 | 13.29 | 11,970,971 | +0.08(+0.60%) |
Dec 15, 2010 | 13.36 | 13.37 | 13.18 | 13.21 | 11,688,230 | -0.16(-1.22%) |
Dec 14, 2010 | 13.47 | 13.68 | 13.23 | 13.37 | 33,995,940 | -0.30(-2.23%) |
Dec 13, 2010 | 13.58 | 13.95 | 13.58 | 13.68 | 24,593,822 | +0.33(+2.50%) |
Dec 10, 2010 | 13.47 | 13.54 | 13.32 | 13.35 | 12,558,352 | -0.12(-0.89%) |
Dec 09, 2010 | 13.44 | 13.58 | 13.29 | 13.47 | 18,754,064 | +0.10(+0.74%) |
Dec 08, 2010 | 13.48 | 13.66 | 13.33 | 13.37 | 24,932,098 | +0.16(+1.18%) |
Dec 07, 2010 | 13.42 | 13.44 | 13.15 | 13.21 | 16,713,694 | -0.04(-0.27%) |
Dec 06, 2010 | 13.19 | 13.42 | 13.19 | 13.25 | 13,680,815 | -0.04(-0.27%) |
Dec 03, 2010 | 13.25 | 13.41 | 13.15 | 13.28 | 16,705,374 | +0.01(+0.11%) |
Dec 02, 2010 | 12.79 | 13.34 | 12.79 | 13.27 | 24,191,580 | +0.48(+3.77%) |