Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.43 | 14.51 | 14.28 | 14.34 | 18,930,122 | -0.01(-0.08%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.16 | 14.35 | 19,239,278 | +0.08(+0.59%) |
Feb 24, 2011 | 13.98 | 14.30 | 13.92 | 14.27 | 21,615,436 | +0.28(+2.00%) |
Feb 23, 2011 | 14.14 | 14.21 | 13.98 | 13.99 | 20,152,656 | -0.18(-1.27%) |
Feb 22, 2011 | 14.31 | 14.43 | 14.08 | 14.17 | 22,323,960 | -0.29(-2.01%) |
Feb 18, 2011 | 14.45 | 14.64 | 14.37 | 14.46 | 19,869,686 | +0.00(+0.03%) |
Feb 17, 2011 | 14.43 | 14.52 | 14.37 | 14.46 | 15,716,694 | -0.04(-0.25%) |
Feb 16, 2011 | 14.35 | 14.61 | 14.27 | 14.49 | 31,562,676 | +0.15(+1.03%) |
Feb 15, 2011 | 14.19 | 14.35 | 14.04 | 14.34 | 18,883,820 | +0.16(+1.12%) |
Feb 14, 2011 | 14.12 | 14.19 | 14.02 | 14.19 | 15,886,744 | +0.06(+0.44%) |
Feb 11, 2011 | 14.01 | 14.13 | 13.98 | 14.12 | 17,956,052 | +0.02(+0.11%) |
Feb 10, 2011 | 14.06 | 14.16 | 14.01 | 14.11 | 22,329,782 | +0.06(+0.43%) |
Feb 09, 2011 | 14.30 | 14.33 | 13.97 | 14.05 | 17,235,296 | -0.22(-1.56%) |
Feb 08, 2011 | 14.11 | 14.31 | 14.05 | 14.27 | 11,528,012 | +0.15(+1.07%) |
Feb 07, 2011 | 14.27 | 14.27 | 14.06 | 14.12 | 19,063,656 | -0.15(-1.06%) |
Feb 04, 2011 | 14.33 | 14.34 | 14.07 | 14.27 | 19,932,310 | +0.02(+0.16%) |
Feb 03, 2011 | 14.49 | 14.49 | 14.22 | 14.25 | 23,530,336 | -0.27(-1.85%) |
Feb 02, 2011 | 14.10 | 14.62 | 14.10 | 14.52 | 30,720,672 | +0.35(+2.49%) |
Feb 01, 2011 | 14.25 | 14.27 | 14.08 | 14.16 | 23,997,234 | +0.04(+0.31%) |
Jan 31, 2011 | 14.05 | 14.20 | 13.95 | 14.12 | 18,073,142 | +0.06(+0.44%) |
Jan 28, 2011 | 14.25 | 14.46 | 14.04 | 14.06 | 26,076,434 | -0.27(-1.87%) |
Jan 27, 2011 | 14.55 | 14.58 | 14.28 | 14.33 | 38,221,164 | -0.26(-1.82%) |
Jan 26, 2011 | 13.98 | 14.66 | 13.93 | 14.59 | 57,371,876 | +0.55(+3.93%) |
Jan 25, 2011 | 14.03 | 14.12 | 13.90 | 14.04 | 28,226,718 | -0.06(-0.39%) |
Jan 24, 2011 | 13.97 | 14.12 | 13.94 | 14.09 | 17,515,320 | +0.04(+0.31%) |
Jan 21, 2011 | 14.02 | 14.15 | 13.95 | 14.05 | 17,029,124 | +0.01(+0.05%) |
Jan 20, 2011 | 14.03 | 14.20 | 13.99 | 14.04 | 25,888,864 | +0.01(+0.05%) |
Jan 19, 2011 | 14.25 | 14.25 | 13.99 | 14.04 | 21,919,808 | -0.20(-1.42%) |
Jan 18, 2011 | 14.16 | 14.33 | 14.11 | 14.24 | 24,453,464 | +0.18(+1.26%) |
Jan 14, 2011 | 13.99 | 14.16 | 13.93 | 14.06 | 16,506,975 | +0.04(+0.26%) |
Jan 13, 2011 | 13.94 | 14.18 | 13.91 | 14.02 | 25,984,360 | +0.11(+0.79%) |
Jan 12, 2011 | 13.72 | 13.92 | 13.68 | 13.91 | 19,379,092 | +0.24(+1.75%) |
Jan 11, 2011 | 13.52 | 13.70 | 13.40 | 13.68 | 28,898,824 | +0.19(+1.39%) |
Jan 10, 2011 | 13.72 | 13.82 | 13.48 | 13.49 | 28,249,598 | -0.31(-2.24%) |
Jan 07, 2011 | 13.77 | 13.88 | 13.70 | 13.80 | 16,579,452 | -0.00(-0.03%) |
Jan 06, 2011 | 13.81 | 13.90 | 13.77 | 13.80 | 21,605,992 | -0.01(-0.05%) |
Jan 05, 2011 | 13.51 | 13.88 | 13.51 | 13.81 | 29,811,494 | +0.20(+1.46%) |
Jan 04, 2011 | 13.56 | 13.66 | 13.49 | 13.61 | 27,110,130 | +0.15(+1.12%) |
Jan 03, 2011 | 13.48 | 13.70 | 13.45 | 13.46 | 25,645,202 | +0.13(+0.94%) |
Dec 31, 2010 | 13.31 | 13.37 | 13.24 | 13.33 | 12,912,165 | -0.01(-0.05%) |
Dec 30, 2010 | 13.36 | 13.42 | 13.26 | 13.34 | 11,598,175 | -0.05(-0.39%) |
Dec 29, 2010 | 13.34 | 13.46 | 13.31 | 13.39 | 12,264,771 | +0.07(+0.50%) |
Dec 28, 2010 | 13.39 | 13.47 | 13.31 | 13.33 | 10,625,048 | -0.07(-0.52%) |
Dec 27, 2010 | 13.27 | 13.44 | 13.19 | 13.40 | 14,981,875 | +0.06(+0.41%) |
Dec 23, 2010 | 13.31 | 13.37 | 13.20 | 13.34 | 24,187,038 | -0.03(-0.22%) |
Dec 22, 2010 | 13.43 | 13.45 | 13.33 | 13.37 | 26,019,494 | -0.08(-0.60%) |
Dec 21, 2010 | 13.75 | 13.76 | 13.42 | 13.45 | 25,858,338 | -0.23(-1.69%) |
Dec 20, 2010 | 13.71 | 13.83 | 13.65 | 13.68 | 19,845,078 | +0.00(+0.00%) |
Dec 17, 2010 | 13.90 | 13.90 | 13.66 | 13.68 | 47,465,060 | -0.24(-1.75%) |
Dec 16, 2010 | 13.70 | 13.94 | 13.69 | 13.93 | 24,376,992 | +0.20(+1.45%) |
Dec 15, 2010 | 13.61 | 13.78 | 13.61 | 13.73 | 21,186,448 | +0.04(+0.27%) |
Dec 14, 2010 | 13.63 | 13.74 | 13.55 | 13.69 | 23,548,696 | +0.14(+1.03%) |
Dec 13, 2010 | 13.82 | 13.87 | 13.52 | 13.55 | 27,218,718 | -0.29(-2.07%) |
Dec 10, 2010 | 13.63 | 13.87 | 13.59 | 13.84 | 22,733,426 | +0.23(+1.68%) |
Dec 09, 2010 | 13.75 | 13.77 | 13.58 | 13.61 | 20,999,112 | -0.14(-0.99%) |
Dec 08, 2010 | 13.74 | 13.83 | 13.69 | 13.75 | 21,178,650 | +0.07(+0.54%) |
Dec 07, 2010 | 13.67 | 13.84 | 13.63 | 13.67 | 23,331,128 | +0.17(+1.23%) |
Dec 06, 2010 | 13.66 | 13.69 | 13.48 | 13.51 | 18,867,416 | -0.20(-1.45%) |
Dec 03, 2010 | 13.78 | 13.81 | 13.63 | 13.70 | 17,159,574 | -0.17(-1.19%) |
Dec 02, 2010 | 13.70 | 13.88 | 13.59 | 13.87 | 29,823,898 | +0.18(+1.34%) |