Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.52 | 15.64 | 15.21 | 15.54 | 7,040,742 | +0.21(+1.40%) |
Feb 25, 2011 | 15.67 | 15.85 | 15.21 | 15.32 | 9,001,140 | -0.13(-0.82%) |
Feb 24, 2011 | 15.29 | 15.83 | 15.03 | 15.45 | 11,192,452 | +0.14(+0.89%) |
Feb 23, 2011 | 15.66 | 15.95 | 14.79 | 15.31 | 16,854,826 | -0.13(-0.82%) |
Feb 22, 2011 | 16.34 | 16.71 | 15.38 | 15.44 | 16,176,182 | -1.28(-7.67%) |
Feb 18, 2011 | 17.38 | 17.39 | 16.46 | 16.72 | 15,723,040 | -0.40(-2.33%) |
Feb 17, 2011 | 16.48 | 17.23 | 15.89 | 17.12 | 17,703,714 | +0.74(+4.51%) |
Feb 16, 2011 | 16.36 | 16.42 | 16.17 | 16.38 | 7,870,167 | +0.34(+2.12%) |
Feb 15, 2011 | 16.06 | 16.42 | 15.87 | 16.04 | 9,512,713 | +0.32(+2.04%) |
Feb 14, 2011 | 15.36 | 15.84 | 15.36 | 15.72 | 6,039,994 | +0.35(+2.28%) |
Feb 11, 2011 | 15.20 | 15.53 | 14.93 | 15.37 | 6,254,837 | +0.10(+0.64%) |
Feb 10, 2011 | 14.94 | 15.41 | 14.94 | 15.28 | 5,788,863 | +0.18(+1.22%) |
Feb 09, 2011 | 15.23 | 15.41 | 14.94 | 15.09 | 7,128,796 | -0.14(-0.89%) |
Feb 08, 2011 | 15.58 | 15.65 | 15.12 | 15.23 | 6,772,722 | -0.22(-1.44%) |
Feb 07, 2011 | 15.30 | 15.66 | 15.23 | 15.45 | 5,253,788 | +0.10(+0.63%) |
Feb 04, 2011 | 15.84 | 15.94 | 15.09 | 15.35 | 10,685,130 | -0.47(-3.00%) |
Feb 03, 2011 | 15.84 | 15.94 | 15.28 | 15.83 | 6,381,768 | -0.04(-0.24%) |
Feb 02, 2011 | 15.73 | 16.51 | 15.73 | 15.87 | 8,807,252 | +0.11(+0.68%) |
Feb 01, 2011 | 15.60 | 15.79 | 15.49 | 15.76 | 5,468,105 | +0.35(+2.26%) |
Jan 31, 2011 | 15.24 | 15.49 | 15.11 | 15.41 | 6,477,394 | +0.31(+2.05%) |
Jan 28, 2011 | 15.79 | 15.83 | 14.98 | 15.10 | 10,235,855 | -0.68(-4.30%) |
Jan 27, 2011 | 15.95 | 16.04 | 15.57 | 15.78 | 9,461,906 | -0.10(-0.61%) |
Jan 26, 2011 | 15.63 | 16.02 | 15.38 | 15.88 | 17,485,328 | +0.79(+5.20%) |
Jan 25, 2011 | 14.22 | 15.11 | 14.05 | 15.09 | 22,851,980 | +1.08(+7.68%) |
Jan 24, 2011 | 13.70 | 14.09 | 13.58 | 14.02 | 10,775,538 | +0.35(+2.55%) |
Jan 21, 2011 | 14.12 | 14.40 | 13.65 | 13.67 | 8,706,707 | -0.20(-1.47%) |
Jan 20, 2011 | 13.70 | 13.96 | 13.57 | 13.87 | 8,260,169 | +0.03(+0.21%) |
Jan 19, 2011 | 14.44 | 14.48 | 13.76 | 13.84 | 10,074,039 | -0.63(-4.35%) |
Jan 18, 2011 | 14.47 | 14.68 | 14.40 | 14.47 | 6,795,394 | +0.08(+0.54%) |
Jan 14, 2011 | 14.53 | 14.75 | 14.32 | 14.39 | 7,099,759 | -0.24(-1.66%) |
Jan 13, 2011 | 14.74 | 15.06 | 14.54 | 14.64 | 6,928,410 | -0.13(-0.85%) |
Jan 12, 2011 | 14.86 | 14.93 | 14.47 | 14.76 | 12,027,425 | -0.37(-2.43%) |
Jan 11, 2011 | 15.06 | 15.34 | 14.94 | 15.13 | 5,739,724 | +0.21(+1.43%) |
Jan 10, 2011 | 14.71 | 15.08 | 14.56 | 14.92 | 7,893,391 | +0.03(+0.20%) |
Jan 07, 2011 | 15.65 | 15.74 | 14.62 | 14.89 | 18,157,764 | -1.19(-7.41%) |
Jan 06, 2011 | 16.34 | 16.76 | 16.04 | 16.08 | 9,458,424 | -0.10(-0.60%) |
Jan 05, 2011 | 15.82 | 16.30 | 15.54 | 16.18 | 6,392,972 | +0.20(+1.27%) |
Jan 04, 2011 | 16.14 | 16.48 | 15.65 | 15.97 | 7,802,089 | -0.19(-1.20%) |
Jan 03, 2011 | 16.04 | 16.57 | 16.00 | 16.17 | 8,067,653 | +0.30(+1.89%) |
Dec 31, 2010 | 15.59 | 15.90 | 15.49 | 15.87 | 4,343,236 | +0.25(+1.61%) |
Dec 30, 2010 | 15.76 | 15.91 | 15.48 | 15.61 | 4,942,466 | -0.16(-0.98%) |
Dec 29, 2010 | 16.02 | 16.10 | 15.73 | 15.77 | 3,898,723 | -0.25(-1.57%) |
Dec 28, 2010 | 15.99 | 16.17 | 15.83 | 16.02 | 3,292,514 | +0.10(+0.61%) |
Dec 27, 2010 | 15.87 | 15.99 | 15.78 | 15.92 | 2,506,299 | -0.13(-0.79%) |
Dec 23, 2010 | 16.06 | 16.19 | 15.91 | 16.05 | 3,197,021 | -0.13(-0.78%) |
Dec 22, 2010 | 16.19 | 16.30 | 15.82 | 16.18 | 7,088,081 | +0.05(+0.30%) |
Dec 21, 2010 | 15.65 | 16.33 | 15.64 | 16.13 | 9,637,789 | +0.55(+3.55%) |
Dec 20, 2010 | 15.93 | 15.94 | 15.24 | 15.58 | 10,237,171 | -0.20(-1.29%) |
Dec 17, 2010 | 14.93 | 15.97 | 14.89 | 15.78 | 19,517,940 | +0.89(+5.99%) |
Dec 16, 2010 | 14.04 | 14.94 | 13.98 | 14.89 | 12,535,463 | +0.92(+6.59%) |
Dec 15, 2010 | 14.19 | 14.50 | 13.97 | 13.97 | 5,561,043 | -0.32(-2.24%) |
Dec 14, 2010 | 14.69 | 14.77 | 14.18 | 14.29 | 6,613,373 | -0.21(-1.47%) |
Dec 13, 2010 | 14.44 | 14.95 | 14.33 | 14.50 | 11,671,597 | +0.37(+2.61%) |
Dec 10, 2010 | 13.85 | 14.28 | 13.76 | 14.13 | 5,039,677 | +0.20(+1.46%) |
Dec 09, 2010 | 13.77 | 14.02 | 13.76 | 13.93 | 4,100,235 | +0.23(+1.70%) |
Dec 08, 2010 | 13.83 | 14.01 | 13.60 | 13.70 | 5,047,605 | -0.10(-0.70%) |
Dec 07, 2010 | 14.07 | 14.30 | 13.75 | 13.79 | 6,322,920 | +0.21(+1.53%) |
Dec 06, 2010 | 13.60 | 13.99 | 13.57 | 13.58 | 6,721,418 | -0.08(-0.60%) |
Dec 03, 2010 | 13.38 | 13.70 | 13.38 | 13.67 | 4,765,013 | +0.25(+1.88%) |
Dec 02, 2010 | 13.19 | 13.50 | 13.13 | 13.41 | 5,775,112 | +0.27(+2.06%) |