Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.44 | 14.58 | 14.17 | 14.17 | 3,643,554 | -0.23(-1.57%) |
Feb 25, 2011 | 14.14 | 14.40 | 14.10 | 14.40 | 2,760,576 | +0.30(+2.15%) |
Feb 24, 2011 | 14.19 | 14.27 | 13.97 | 14.10 | 4,290,036 | -0.09(-0.66%) |
Feb 23, 2011 | 14.52 | 14.57 | 14.03 | 14.19 | 3,958,068 | -0.34(-2.36%) |
Feb 22, 2011 | 14.82 | 14.89 | 14.52 | 14.53 | 2,829,780 | -0.38(-2.57%) |
Feb 18, 2011 | 14.86 | 14.92 | 14.79 | 14.92 | 3,270,672 | +0.06(+0.39%) |
Feb 17, 2011 | 14.69 | 14.88 | 14.60 | 14.86 | 3,338,028 | +0.15(+1.02%) |
Feb 16, 2011 | 14.78 | 14.85 | 14.71 | 14.71 | 2,736,840 | -0.07(-0.44%) |
Feb 15, 2011 | 14.82 | 14.88 | 14.69 | 14.77 | 2,180,550 | -0.05(-0.32%) |
Feb 14, 2011 | 14.83 | 14.85 | 14.67 | 14.82 | 2,924,556 | +0.01(+0.06%) |
Feb 11, 2011 | 14.75 | 14.83 | 14.64 | 14.81 | 2,584,116 | +0.06(+0.42%) |
Feb 10, 2011 | 14.68 | 14.93 | 14.63 | 14.75 | 2,486,898 | +0.08(+0.57%) |
Feb 09, 2011 | 14.61 | 14.88 | 14.61 | 14.67 | 3,244,182 | -0.01(-0.06%) |
Feb 08, 2011 | 14.46 | 14.68 | 14.46 | 14.68 | 2,931,468 | +0.23(+1.59%) |
Feb 07, 2011 | 14.39 | 14.67 | 14.37 | 14.45 | 3,772,218 | +0.12(+0.85%) |
Feb 04, 2011 | 14.31 | 14.43 | 14.25 | 14.32 | 4,337,562 | +0.06(+0.46%) |
Feb 03, 2011 | 14.17 | 14.99 | 14.10 | 14.26 | 9,547,512 | -0.13(-0.89%) |
Feb 02, 2011 | 14.36 | 14.48 | 14.32 | 14.39 | 3,947,022 | +0.06(+0.44%) |
Feb 01, 2011 | 14.18 | 14.47 | 14.18 | 14.32 | 4,768,632 | +0.28(+1.96%) |
Jan 31, 2011 | 13.94 | 14.17 | 13.92 | 14.05 | 4,339,770 | +0.18(+1.33%) |
Jan 28, 2011 | 14.15 | 14.38 | 13.75 | 13.86 | 4,559,190 | -0.29(-2.05%) |
Jan 27, 2011 | 14.11 | 14.38 | 14.11 | 14.15 | 4,403,826 | +0.02(+0.12%) |
Jan 26, 2011 | 14.00 | 14.15 | 13.88 | 14.14 | 7,251,948 | +0.22(+1.61%) |
Jan 25, 2011 | 14.00 | 14.05 | 13.76 | 13.91 | 4,416,924 | +0.02(+0.14%) |
Jan 24, 2011 | 13.97 | 14.05 | 13.85 | 13.89 | 5,185,218 | +0.11(+0.81%) |
Jan 21, 2011 | 13.96 | 14.03 | 13.77 | 13.78 | 3,062,022 | -0.14(-0.98%) |
Jan 20, 2011 | 13.88 | 13.94 | 13.75 | 13.92 | 6,869,802 | -0.05(-0.35%) |
Jan 19, 2011 | 13.91 | 14.11 | 13.75 | 13.97 | 7,218,390 | +0.05(+0.38%) |
Jan 18, 2011 | 13.70 | 13.92 | 13.58 | 13.91 | 6,059,814 | +0.30(+2.18%) |
Jan 14, 2011 | 13.60 | 13.68 | 13.44 | 13.62 | 4,568,106 | -0.02(-0.11%) |
Jan 13, 2011 | 13.24 | 13.65 | 13.18 | 13.63 | 5,047,320 | +0.40(+3.02%) |
Jan 12, 2011 | 13.36 | 13.40 | 13.16 | 13.23 | 3,059,814 | -0.10(-0.74%) |
Jan 11, 2011 | 13.21 | 13.47 | 13.21 | 13.33 | 3,582,624 | +0.22(+1.69%) |
Jan 10, 2011 | 13.11 | 13.17 | 12.88 | 13.11 | 3,948,618 | -0.07(-0.51%) |
Jan 07, 2011 | 13.15 | 13.30 | 13.08 | 13.18 | 2,752,290 | +0.04(+0.30%) |
Jan 06, 2011 | 13.13 | 13.20 | 13.04 | 13.13 | 3,881,580 | -0.01(-0.05%) |
Jan 05, 2011 | 13.31 | 13.40 | 13.11 | 13.14 | 4,582,656 | -0.24(-1.77%) |
Jan 04, 2011 | 13.23 | 13.39 | 13.15 | 13.38 | 4,016,538 | +0.17(+1.29%) |
Jan 03, 2011 | 13.59 | 13.65 | 13.18 | 13.21 | 6,539,124 | -0.27(-1.97%) |
Dec 31, 2010 | 13.50 | 13.61 | 13.44 | 13.47 | 1,965,636 | -0.01(-0.05%) |
Dec 30, 2010 | 13.60 | 13.64 | 13.36 | 13.48 | 4,005,582 | -0.16(-1.20%) |
Dec 29, 2010 | 13.50 | 13.70 | 13.50 | 13.64 | 2,089,290 | +0.17(+1.24%) |
Dec 28, 2010 | 13.55 | 13.55 | 13.45 | 13.48 | 2,806,266 | -0.02(-0.12%) |
Dec 27, 2010 | 13.51 | 13.58 | 13.42 | 13.49 | 3,857,238 | -0.06(-0.44%) |
Dec 23, 2010 | 13.63 | 13.67 | 13.46 | 13.55 | 5,328,186 | -0.10(-0.72%) |
Dec 22, 2010 | 13.74 | 13.93 | 13.60 | 13.65 | 6,268,638 | -0.16(-1.15%) |
Dec 21, 2010 | 14.10 | 14.13 | 13.78 | 13.81 | 5,983,500 | -0.24(-1.69%) |
Dec 20, 2010 | 14.10 | 14.24 | 13.86 | 14.05 | 6,907,026 | -0.08(-0.55%) |
Dec 17, 2010 | 13.69 | 14.20 | 13.61 | 14.12 | 13,209,474 | +0.54(+4.01%) |
Dec 16, 2010 | 13.53 | 13.67 | 13.40 | 13.58 | 10,456,260 | +0.04(+0.27%) |
Dec 15, 2010 | 13.00 | 13.60 | 12.88 | 13.54 | 10,768,224 | +0.52(+3.98%) |
Dec 14, 2010 | 12.67 | 13.17 | 12.51 | 13.03 | 11,036,034 | +0.35(+2.76%) |
Dec 13, 2010 | 11.87 | 12.80 | 11.87 | 12.68 | 12,274,764 | +0.79(+6.68%) |
Dec 10, 2010 | 11.70 | 11.89 | 11.64 | 11.88 | 3,712,344 | +0.18(+1.51%) |
Dec 09, 2010 | 11.68 | 11.76 | 11.55 | 11.71 | 3,874,812 | +0.13(+1.14%) |
Dec 08, 2010 | 11.50 | 11.61 | 11.40 | 11.57 | 3,181,476 | +0.11(+0.93%) |
Dec 07, 2010 | 11.47 | 11.52 | 11.31 | 11.47 | 3,515,322 | +0.04(+0.36%) |
Dec 06, 2010 | 11.36 | 11.44 | 11.30 | 11.43 | 1,785,390 | +0.06(+0.56%) |
Dec 03, 2010 | 11.26 | 11.40 | 11.26 | 11.36 | 2,672,940 | +0.11(+0.96%) |
Dec 02, 2010 | 11.24 | 11.32 | 11.21 | 11.25 | 2,604,918 | -0.01(-0.09%) |