Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.08 | 15.09 | 14.87 | 14.97 | 12,082,127 | -0.15(-0.97%) |
Feb 25, 2011 | 15.14 | 15.41 | 14.81 | 15.12 | 16,491,544 | +0.17(+1.16%) |
Feb 24, 2011 | 14.99 | 15.07 | 14.75 | 14.95 | 14,768,408 | +0.11(+0.72%) |
Feb 23, 2011 | 15.04 | 15.12 | 14.63 | 14.84 | 11,532,494 | -0.25(-1.63%) |
Feb 22, 2011 | 15.10 | 15.36 | 15.03 | 15.08 | 9,936,737 | -0.23(-1.52%) |
Feb 18, 2011 | 15.37 | 15.39 | 15.20 | 15.32 | 11,239,391 | +0.01(+0.09%) |
Feb 17, 2011 | 15.15 | 15.43 | 15.05 | 15.30 | 9,808,181 | +0.12(+0.79%) |
Feb 16, 2011 | 15.16 | 15.34 | 15.04 | 15.18 | 14,608,717 | +0.05(+0.31%) |
Feb 15, 2011 | 14.85 | 15.25 | 14.66 | 15.14 | 32,213,502 | +0.87(+6.10%) |
Feb 14, 2011 | 14.19 | 14.31 | 14.16 | 14.27 | 8,339,850 | +0.05(+0.33%) |
Feb 11, 2011 | 14.03 | 14.25 | 14.03 | 14.22 | 10,363,216 | +0.12(+0.85%) |
Feb 10, 2011 | 14.05 | 14.11 | 13.97 | 14.10 | 9,047,014 | +0.02(+0.14%) |
Feb 09, 2011 | 13.87 | 14.25 | 13.87 | 14.08 | 17,023,708 | +0.17(+1.19%) |
Feb 08, 2011 | 13.56 | 13.92 | 13.48 | 13.92 | 14,752,647 | +0.40(+2.95%) |
Feb 07, 2011 | 13.41 | 13.55 | 13.32 | 13.52 | 10,000,636 | +0.16(+1.19%) |
Feb 04, 2011 | 13.19 | 13.40 | 13.12 | 13.36 | 9,817,488 | +0.18(+1.36%) |
Feb 03, 2011 | 13.11 | 13.46 | 13.00 | 13.18 | 24,349,794 | +0.53(+4.20%) |
Feb 02, 2011 | 12.77 | 12.90 | 12.59 | 12.65 | 14,948,938 | -0.33(-2.51%) |
Feb 01, 2011 | 12.90 | 13.05 | 12.83 | 12.97 | 12,227,686 | +0.17(+1.30%) |
Jan 31, 2011 | 12.76 | 12.90 | 12.71 | 12.81 | 12,849,200 | +0.05(+0.36%) |
Jan 28, 2011 | 12.87 | 12.95 | 12.73 | 12.76 | 14,302,532 | -0.11(-0.83%) |
Jan 27, 2011 | 13.24 | 13.30 | 12.81 | 12.87 | 25,745,778 | -0.44(-3.29%) |
Jan 26, 2011 | 13.43 | 13.44 | 13.22 | 13.30 | 8,627,424 | -0.09(-0.71%) |
Jan 25, 2011 | 13.37 | 13.42 | 13.18 | 13.40 | 21,327,318 | +0.01(+0.05%) |
Jan 24, 2011 | 13.29 | 13.46 | 13.24 | 13.39 | 14,750,171 | +0.03(+0.25%) |
Jan 21, 2011 | 13.46 | 13.48 | 13.03 | 13.36 | 22,365,222 | -0.08(-0.59%) |
Jan 20, 2011 | 13.36 | 13.53 | 13.30 | 13.44 | 17,031,930 | +0.05(+0.40%) |
Jan 19, 2011 | 13.48 | 13.54 | 13.36 | 13.38 | 9,912,928 | -0.10(-0.74%) |
Jan 18, 2011 | 13.49 | 13.56 | 13.46 | 13.48 | 11,890,257 | -0.08(-0.59%) |
Jan 14, 2011 | 13.44 | 13.58 | 13.42 | 13.56 | 7,286,309 | +0.08(+0.59%) |
Jan 13, 2011 | 13.45 | 13.60 | 13.38 | 13.48 | 9,630,657 | -0.06(-0.44%) |
Jan 12, 2011 | 13.59 | 13.62 | 13.51 | 13.54 | 10,581,989 | +0.04(+0.30%) |
Jan 11, 2011 | 13.70 | 13.70 | 13.47 | 13.50 | 10,681,920 | -0.14(-1.02%) |
Jan 10, 2011 | 13.54 | 13.67 | 13.54 | 13.64 | 12,143,472 | +0.01(+0.10%) |
Jan 07, 2011 | 13.66 | 13.79 | 13.46 | 13.63 | 21,905,190 | +0.11(+0.78%) |
Jan 06, 2011 | 13.78 | 13.90 | 13.46 | 13.52 | 57,426,232 | -1.25(-8.45%) |
Jan 05, 2011 | 14.51 | 14.78 | 14.22 | 14.77 | 16,681,905 | +0.18(+1.23%) |
Jan 04, 2011 | 14.78 | 14.82 | 14.46 | 14.59 | 9,996,372 | -0.17(-1.17%) |
Jan 03, 2011 | 14.83 | 14.85 | 14.65 | 14.77 | 9,955,152 | +0.12(+0.82%) |
Dec 31, 2010 | 14.81 | 14.89 | 14.62 | 14.65 | 8,155,754 | -0.21(-1.42%) |
Dec 30, 2010 | 14.47 | 14.88 | 14.42 | 14.86 | 10,736,159 | +0.35(+2.42%) |
Dec 29, 2010 | 14.34 | 14.55 | 14.27 | 14.51 | 7,860,679 | +0.19(+1.29%) |
Dec 28, 2010 | 14.20 | 14.37 | 14.16 | 14.32 | 7,283,722 | +0.09(+0.65%) |
Dec 27, 2010 | 14.12 | 14.27 | 14.09 | 14.23 | 4,843,129 | +0.03(+0.23%) |
Dec 23, 2010 | 14.04 | 14.22 | 13.96 | 14.20 | 7,370,877 | +0.17(+1.23%) |
Dec 22, 2010 | 14.01 | 14.18 | 13.98 | 14.02 | 7,455,971 | +0.03(+0.19%) |
Dec 21, 2010 | 14.06 | 14.08 | 13.88 | 14.00 | 8,910,352 | +0.00(+0.00%) |
Dec 20, 2010 | 14.06 | 14.13 | 13.97 | 14.00 | 8,361,484 | -0.02(-0.14%) |
Dec 17, 2010 | 13.96 | 14.19 | 13.93 | 14.02 | 13,518,869 | -0.04(-0.28%) |
Dec 16, 2010 | 13.86 | 14.16 | 13.86 | 14.06 | 10,556,160 | +0.21(+1.48%) |
Dec 15, 2010 | 13.92 | 13.93 | 13.83 | 13.85 | 12,017,821 | +0.02(+0.14%) |
Dec 14, 2010 | 13.99 | 14.02 | 13.81 | 13.83 | 16,729,726 | -0.18(-1.27%) |
Dec 13, 2010 | 14.21 | 14.36 | 13.97 | 14.01 | 11,828,938 | -0.20(-1.40%) |
Dec 10, 2010 | 14.17 | 14.26 | 14.10 | 14.21 | 10,508,853 | +0.10(+0.70%) |
Dec 09, 2010 | 14.19 | 14.24 | 14.02 | 14.11 | 8,110,093 | +0.00(+0.00%) |
Dec 08, 2010 | 14.00 | 14.26 | 14.00 | 14.11 | 13,498,053 | +0.07(+0.47%) |
Dec 07, 2010 | 14.32 | 14.34 | 14.02 | 14.04 | 11,286,690 | -0.12(-0.84%) |
Dec 06, 2010 | 14.18 | 14.28 | 14.06 | 14.16 | 9,597,169 | -0.02(-0.14%) |
Dec 03, 2010 | 14.20 | 14.26 | 13.99 | 14.18 | 12,233,781 | -0.15(-1.06%) |
Dec 02, 2010 | 14.15 | 14.54 | 14.08 | 14.34 | 22,607,200 | +0.07(+0.51%) |