Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.50 | 11.52 | 11.24 | 11.38 | 2,750,834 | -0.02(-0.14%) |
Feb 25, 2011 | 11.81 | 11.96 | 11.20 | 11.40 | 6,572,024 | -0.65(-5.40%) |
Feb 24, 2011 | 11.99 | 12.33 | 11.90 | 12.05 | 2,799,244 | +0.05(+0.39%) |
Feb 23, 2011 | 12.17 | 12.29 | 11.85 | 12.00 | 4,273,022 | -0.13(-1.10%) |
Feb 22, 2011 | 12.63 | 12.64 | 12.08 | 12.14 | 3,397,172 | -0.67(-5.26%) |
Feb 18, 2011 | 12.68 | 12.93 | 12.36 | 12.81 | 4,958,489 | +0.54(+4.44%) |
Feb 17, 2011 | 12.27 | 12.41 | 12.17 | 12.26 | 1,658,658 | -0.10(-0.82%) |
Feb 16, 2011 | 11.90 | 12.38 | 11.87 | 12.37 | 4,595,513 | +0.56(+4.77%) |
Feb 15, 2011 | 11.81 | 12.07 | 11.72 | 11.80 | 2,025,507 | +0.02(+0.13%) |
Feb 14, 2011 | 11.80 | 11.91 | 11.76 | 11.79 | 1,056,090 | +0.01(+0.07%) |
Feb 11, 2011 | 11.62 | 11.95 | 11.62 | 11.78 | 2,174,077 | +0.20(+1.69%) |
Feb 10, 2011 | 11.52 | 11.66 | 11.33 | 11.59 | 2,053,227 | +0.04(+0.34%) |
Feb 09, 2011 | 11.75 | 11.80 | 11.46 | 11.55 | 4,007,614 | -0.21(-1.79%) |
Feb 08, 2011 | 11.70 | 11.80 | 11.62 | 11.76 | 1,617,948 | +0.05(+0.40%) |
Feb 07, 2011 | 11.62 | 11.82 | 11.58 | 11.71 | 2,742,497 | +0.09(+0.74%) |
Feb 04, 2011 | 11.73 | 11.74 | 11.52 | 11.62 | 2,076,997 | -0.07(-0.60%) |
Feb 03, 2011 | 11.94 | 11.99 | 11.61 | 11.69 | 2,928,440 | -0.32(-2.67%) |
Feb 02, 2011 | 11.66 | 12.16 | 11.66 | 12.01 | 7,405,724 | +0.26(+2.19%) |
Feb 01, 2011 | 11.48 | 11.82 | 11.27 | 11.76 | 7,521,568 | +0.46(+4.08%) |
Jan 31, 2011 | 11.27 | 11.34 | 10.94 | 11.30 | 5,781,058 | +0.19(+1.69%) |
Jan 28, 2011 | 11.33 | 11.44 | 11.01 | 11.11 | 6,162,724 | -0.22(-1.93%) |
Jan 27, 2011 | 11.36 | 11.59 | 11.22 | 11.33 | 6,671,389 | -0.10(-0.89%) |
Jan 26, 2011 | 11.84 | 11.89 | 11.36 | 11.43 | 9,331,608 | -0.34(-2.86%) |
Jan 25, 2011 | 12.43 | 12.45 | 11.21 | 11.76 | 21,279,682 | -0.79(-6.28%) |
Jan 24, 2011 | 13.48 | 13.50 | 12.08 | 12.55 | 16,459,961 | -0.77(-5.80%) |
Jan 21, 2011 | 14.05 | 14.12 | 13.20 | 13.33 | 7,114,887 | -0.55(-3.94%) |
Jan 20, 2011 | 14.16 | 14.27 | 13.82 | 13.87 | 3,291,924 | -0.34(-2.42%) |
Jan 19, 2011 | 14.86 | 15.01 | 14.15 | 14.22 | 4,148,311 | -0.74(-4.96%) |
Jan 18, 2011 | 15.02 | 15.12 | 14.84 | 14.96 | 3,318,697 | -0.31(-2.05%) |
Jan 14, 2011 | 14.85 | 15.32 | 14.77 | 15.27 | 3,359,815 | +0.43(+2.89%) |
Jan 13, 2011 | 14.93 | 14.93 | 14.58 | 14.84 | 2,172,932 | -0.04(-0.26%) |
Jan 12, 2011 | 14.98 | 15.19 | 14.79 | 14.88 | 2,465,597 | +0.02(+0.10%) |
Jan 11, 2011 | 14.87 | 15.37 | 14.77 | 14.87 | 3,514,776 | +0.12(+0.79%) |
Jan 10, 2011 | 15.13 | 15.21 | 14.73 | 14.75 | 1,735,855 | -0.47(-3.08%) |
Jan 07, 2011 | 15.35 | 15.65 | 15.02 | 15.22 | 3,588,964 | -0.21(-1.37%) |
Jan 06, 2011 | 15.12 | 15.75 | 15.12 | 15.43 | 4,473,856 | +0.30(+2.01%) |
Jan 05, 2011 | 14.86 | 15.13 | 14.69 | 15.12 | 2,608,965 | +0.19(+1.26%) |
Jan 04, 2011 | 14.76 | 15.23 | 14.59 | 14.94 | 2,991,406 | +0.27(+1.86%) |
Jan 03, 2011 | 14.03 | 14.90 | 13.98 | 14.66 | 4,196,682 | +0.84(+6.05%) |
Dec 31, 2010 | 13.83 | 13.91 | 13.73 | 13.83 | 1,077,229 | -0.02(-0.17%) |
Dec 30, 2010 | 13.86 | 14.00 | 13.76 | 13.85 | 1,403,352 | +0.05(+0.34%) |
Dec 29, 2010 | 13.48 | 13.90 | 13.46 | 13.80 | 2,312,222 | +0.42(+3.15%) |
Dec 28, 2010 | 13.88 | 13.88 | 13.26 | 13.38 | 2,044,484 | -0.46(-3.33%) |
Dec 27, 2010 | 13.82 | 13.94 | 13.76 | 13.84 | 929,034 | -0.02(-0.11%) |
Dec 23, 2010 | 13.98 | 14.03 | 13.82 | 13.86 | 1,521,742 | -0.12(-0.84%) |
Dec 22, 2010 | 14.57 | 14.66 | 13.83 | 13.98 | 4,295,284 | -0.57(-3.92%) |
Dec 21, 2010 | 14.66 | 14.84 | 14.53 | 14.55 | 1,347,983 | -0.09(-0.59%) |
Dec 20, 2010 | 14.76 | 14.90 | 14.59 | 14.63 | 2,118,318 | -0.10(-0.69%) |
Dec 17, 2010 | 14.45 | 14.82 | 14.44 | 14.73 | 1,748,995 | +0.25(+1.73%) |
Dec 16, 2010 | 14.26 | 14.56 | 14.15 | 14.48 | 1,628,576 | +0.33(+2.32%) |
Dec 15, 2010 | 14.45 | 14.48 | 14.14 | 14.16 | 1,361,028 | -0.36(-2.48%) |
Dec 14, 2010 | 14.54 | 14.73 | 14.42 | 14.51 | 1,223,442 | -0.02(-0.16%) |
Dec 13, 2010 | 14.73 | 14.92 | 14.54 | 14.54 | 1,467,983 | -0.08(-0.53%) |
Dec 10, 2010 | 14.37 | 14.75 | 14.29 | 14.62 | 1,440,730 | +0.25(+1.74%) |
Dec 09, 2010 | 14.42 | 14.45 | 14.16 | 14.37 | 1,876,557 | +0.11(+0.77%) |
Dec 08, 2010 | 14.27 | 14.48 | 14.19 | 14.26 | 2,472,181 | -0.07(-0.49%) |
Dec 07, 2010 | 14.79 | 14.92 | 14.28 | 14.33 | 1,895,111 | -0.28(-1.92%) |
Dec 06, 2010 | 14.65 | 14.69 | 14.37 | 14.61 | 1,768,389 | -0.09(-0.64%) |
Dec 03, 2010 | 13.69 | 14.78 | 13.55 | 14.70 | 4,340,353 | +0.95(+6.93%) |
Dec 02, 2010 | 13.52 | 13.80 | 13.42 | 13.75 | 2,279,313 | +0.28(+2.09%) |