Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.93 | 14.93 | 14.69 | 14.82 | 2,769,694 | +0.03(+0.23%) |
Feb 25, 2011 | 14.56 | 14.82 | 14.48 | 14.78 | 5,102,388 | +0.38(+2.66%) |
Feb 24, 2011 | 13.97 | 14.47 | 13.95 | 14.40 | 6,460,259 | +0.27(+1.94%) |
Feb 23, 2011 | 14.36 | 14.41 | 13.64 | 14.12 | 6,410,643 | -0.13(-0.93%) |
Feb 22, 2011 | 14.47 | 14.66 | 14.06 | 14.26 | 9,478,405 | -0.43(-2.95%) |
Feb 18, 2011 | 14.65 | 14.72 | 14.59 | 14.69 | 4,290,267 | +0.02(+0.11%) |
Feb 17, 2011 | 14.73 | 14.73 | 14.57 | 14.67 | 3,379,529 | -0.06(-0.40%) |
Feb 16, 2011 | 14.82 | 14.86 | 14.57 | 14.73 | 4,061,196 | +0.01(+0.06%) |
Feb 15, 2011 | 14.59 | 14.75 | 14.47 | 14.72 | 6,612,604 | +0.17(+1.14%) |
Feb 14, 2011 | 14.40 | 14.82 | 14.37 | 14.56 | 7,015,526 | +0.27(+1.92%) |
Feb 11, 2011 | 14.15 | 14.38 | 13.98 | 14.28 | 5,477,721 | +0.08(+0.59%) |
Feb 10, 2011 | 13.76 | 14.23 | 13.58 | 14.20 | 7,067,441 | +0.26(+1.85%) |
Feb 09, 2011 | 14.32 | 14.33 | 13.82 | 13.94 | 6,096,118 | -0.46(-3.18%) |
Feb 08, 2011 | 14.32 | 14.47 | 14.23 | 14.40 | 3,704,846 | +0.11(+0.76%) |
Feb 07, 2011 | 14.42 | 14.50 | 14.22 | 14.29 | 6,067,159 | -0.03(-0.17%) |
Feb 04, 2011 | 14.61 | 14.65 | 14.17 | 14.32 | 5,451,448 | -0.13(-0.92%) |
Feb 03, 2011 | 14.37 | 14.95 | 14.06 | 14.45 | 17,502,762 | +0.57(+4.14%) |
Feb 02, 2011 | 13.63 | 13.87 | 13.48 | 13.87 | 7,276,668 | +0.29(+2.14%) |
Feb 01, 2011 | 13.19 | 13.89 | 13.16 | 13.58 | 9,581,794 | +0.49(+3.75%) |
Jan 31, 2011 | 12.87 | 13.13 | 12.73 | 13.09 | 4,738,675 | +0.12(+0.96%) |
Jan 28, 2011 | 13.38 | 13.46 | 12.94 | 12.97 | 4,995,274 | -0.45(-3.35%) |
Jan 27, 2011 | 13.13 | 13.43 | 13.13 | 13.42 | 3,963,592 | +0.26(+1.96%) |
Jan 26, 2011 | 13.12 | 13.19 | 12.98 | 13.16 | 3,409,061 | +0.04(+0.32%) |
Jan 25, 2011 | 13.19 | 13.26 | 12.94 | 13.12 | 3,252,501 | -0.15(-1.13%) |
Jan 24, 2011 | 13.24 | 13.39 | 13.07 | 13.27 | 5,079,833 | -0.02(-0.13%) |
Jan 21, 2011 | 12.84 | 13.28 | 12.78 | 13.28 | 7,846,970 | +0.52(+4.11%) |
Jan 20, 2011 | 12.51 | 12.77 | 12.24 | 12.76 | 5,600,168 | +0.17(+1.39%) |
Jan 19, 2011 | 12.88 | 12.93 | 12.49 | 12.58 | 4,961,928 | -0.16(-1.24%) |
Jan 18, 2011 | 13.07 | 13.15 | 12.63 | 12.74 | 7,391,625 | -0.54(-4.07%) |
Jan 14, 2011 | 12.98 | 13.28 | 12.83 | 13.28 | 7,941,547 | +0.22(+1.66%) |
Jan 13, 2011 | 12.54 | 13.07 | 12.51 | 13.07 | 8,797,276 | +0.35(+2.75%) |
Jan 12, 2011 | 12.48 | 12.73 | 12.41 | 12.72 | 4,552,055 | +0.27(+2.21%) |
Jan 11, 2011 | 12.42 | 12.55 | 12.31 | 12.44 | 4,430,056 | +0.16(+1.29%) |
Jan 10, 2011 | 12.36 | 12.47 | 12.18 | 12.29 | 2,009,881 | -0.12(-1.01%) |
Jan 07, 2011 | 12.51 | 12.68 | 12.31 | 12.41 | 3,514,166 | -0.06(-0.47%) |
Jan 06, 2011 | 12.52 | 12.67 | 12.32 | 12.47 | 3,356,299 | +0.02(+0.13%) |
Jan 05, 2011 | 12.33 | 12.52 | 12.14 | 12.45 | 3,679,397 | -0.01(-0.07%) |
Jan 04, 2011 | 12.43 | 12.52 | 12.18 | 12.46 | 4,989,244 | +0.15(+1.22%) |
Jan 03, 2011 | 11.85 | 12.44 | 11.84 | 12.31 | 7,370,296 | +0.53(+4.52%) |
Dec 31, 2010 | 11.79 | 11.83 | 11.66 | 11.78 | 2,377,608 | -0.10(-0.84%) |
Dec 30, 2010 | 11.95 | 12.02 | 11.80 | 11.88 | 2,614,293 | -0.07(-0.63%) |
Dec 29, 2010 | 11.76 | 12.09 | 11.76 | 11.95 | 3,089,523 | +0.19(+1.63%) |
Dec 28, 2010 | 11.94 | 11.99 | 11.70 | 11.76 | 2,798,042 | -0.13(-1.12%) |
Dec 27, 2010 | 12.04 | 12.09 | 11.83 | 11.89 | 1,874,802 | -0.22(-1.79%) |
Dec 23, 2010 | 11.90 | 12.19 | 11.86 | 12.11 | 7,469,251 | +0.21(+1.75%) |
Dec 22, 2010 | 11.79 | 12.03 | 11.75 | 11.90 | 6,337,460 | +0.18(+1.56%) |
Dec 21, 2010 | 11.37 | 11.80 | 11.36 | 11.72 | 5,551,551 | +0.43(+3.83%) |
Dec 20, 2010 | 11.19 | 11.42 | 11.10 | 11.29 | 2,989,614 | +0.08(+0.74%) |
Dec 17, 2010 | 11.20 | 11.27 | 11.11 | 11.20 | 5,490,540 | +0.04(+0.37%) |
Dec 16, 2010 | 11.24 | 11.35 | 11.12 | 11.16 | 7,924,046 | -0.32(-2.83%) |
Dec 15, 2010 | 11.53 | 11.78 | 11.45 | 11.49 | 3,521,397 | -0.02(-0.22%) |
Dec 14, 2010 | 11.58 | 11.69 | 11.44 | 11.51 | 2,747,614 | +0.05(+0.44%) |
Dec 13, 2010 | 11.55 | 11.66 | 11.35 | 11.46 | 4,074,338 | -0.18(-1.57%) |
Dec 10, 2010 | 11.49 | 11.75 | 11.32 | 11.64 | 2,956,034 | +0.14(+1.23%) |
Dec 09, 2010 | 11.65 | 11.66 | 11.45 | 11.50 | 2,573,470 | -0.06(-0.50%) |
Dec 08, 2010 | 11.59 | 11.72 | 11.46 | 11.56 | 2,091,886 | -0.07(-0.64%) |
Dec 07, 2010 | 11.78 | 12.02 | 11.57 | 11.64 | 5,647,621 | +0.02(+0.14%) |
Dec 06, 2010 | 11.45 | 11.65 | 11.44 | 11.62 | 2,653,255 | +0.09(+0.79%) |
Dec 03, 2010 | 11.53 | 11.65 | 11.36 | 11.53 | 4,631,390 | -0.18(-1.56%) |
Dec 02, 2010 | 10.95 | 11.78 | 10.90 | 11.71 | 6,756,628 | +0.77(+7.00%) |