Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.73 | 17.23 | 16.66 | 16.95 | 3,113,129 | +0.79(+4.89%) |
Feb 25, 2011 | 16.22 | 16.46 | 15.89 | 16.16 | 2,246,277 | +0.08(+0.50%) |
Feb 24, 2011 | 15.69 | 16.30 | 15.69 | 16.08 | 1,698,489 | +0.18(+1.13%) |
Feb 23, 2011 | 16.17 | 16.37 | 15.24 | 15.90 | 2,958,502 | -0.22(-1.36%) |
Feb 22, 2011 | 16.65 | 17.15 | 16.06 | 16.12 | 2,136,718 | -0.86(-5.06%) |
Feb 18, 2011 | 17.71 | 17.71 | 16.80 | 16.98 | 1,962,725 | -0.47(-2.69%) |
Feb 17, 2011 | 17.38 | 17.71 | 17.02 | 17.45 | 3,523,590 | +0.07(+0.40%) |
Feb 16, 2011 | 16.50 | 17.48 | 16.30 | 17.38 | 6,467,501 | +1.93(+12.49%) |
Feb 15, 2011 | 15.75 | 15.82 | 15.39 | 15.45 | 2,869,738 | -0.38(-2.40%) |
Feb 14, 2011 | 15.89 | 16.25 | 15.75 | 15.83 | 2,371,047 | +0.00(+0.00%) |
Feb 11, 2011 | 15.33 | 15.88 | 15.20 | 15.83 | 1,679,326 | +0.42(+2.73%) |
Feb 10, 2011 | 14.88 | 15.52 | 14.75 | 15.41 | 1,599,633 | +0.24(+1.58%) |
Feb 09, 2011 | 15.47 | 15.55 | 15.10 | 15.17 | 1,816,116 | -0.51(-3.25%) |
Feb 08, 2011 | 15.32 | 15.68 | 15.20 | 15.68 | 2,127,627 | +0.42(+2.75%) |
Feb 07, 2011 | 15.05 | 15.54 | 15.01 | 15.26 | 1,557,122 | +0.33(+2.21%) |
Feb 04, 2011 | 15.14 | 15.19 | 14.80 | 14.93 | 1,862,448 | -0.12(-0.80%) |
Feb 03, 2011 | 15.20 | 15.27 | 14.79 | 15.05 | 1,996,464 | -0.19(-1.25%) |
Feb 02, 2011 | 15.57 | 15.69 | 15.23 | 15.24 | 1,413,010 | -0.39(-2.50%) |
Feb 01, 2011 | 15.15 | 15.75 | 15.09 | 15.63 | 3,029,618 | +0.76(+5.11%) |
Jan 31, 2011 | 14.40 | 14.90 | 14.33 | 14.87 | 1,531,705 | +0.58(+4.06%) |
Jan 28, 2011 | 14.67 | 14.85 | 14.22 | 14.29 | 1,584,727 | -0.36(-2.46%) |
Jan 27, 2011 | 15.00 | 15.00 | 14.41 | 14.65 | 1,411,392 | -0.35(-2.33%) |
Jan 26, 2011 | 14.43 | 15.00 | 14.36 | 15.00 | 1,875,863 | +0.76(+5.34%) |
Jan 25, 2011 | 14.50 | 14.53 | 13.90 | 14.24 | 1,448,272 | -0.32(-2.20%) |
Jan 24, 2011 | 14.03 | 14.70 | 14.02 | 14.56 | 1,811,074 | +0.54(+3.85%) |
Jan 21, 2011 | 14.63 | 14.84 | 14.01 | 14.02 | 1,933,702 | -0.52(-3.58%) |
Jan 20, 2011 | 14.85 | 14.90 | 14.18 | 14.54 | 3,408,687 | -0.47(-3.13%) |
Jan 19, 2011 | 15.99 | 16.13 | 15.00 | 15.01 | 2,436,333 | -0.95(-5.94%) |
Jan 18, 2011 | 15.70 | 15.97 | 15.66 | 15.96 | 1,040,871 | +0.24(+1.51%) |
Jan 14, 2011 | 16.10 | 16.22 | 15.69 | 15.72 | 2,599,280 | -0.75(-4.55%) |
Jan 13, 2011 | 16.77 | 16.86 | 16.38 | 16.47 | 1,191,598 | -0.26(-1.55%) |
Jan 12, 2011 | 16.95 | 16.95 | 16.46 | 16.73 | 1,706,835 | +0.00(+0.00%) |
Jan 11, 2011 | 16.62 | 16.90 | 16.45 | 16.73 | 1,430,440 | +0.19(+1.15%) |
Jan 10, 2011 | 16.71 | 16.75 | 16.25 | 16.54 | 1,704,619 | -0.15(-0.90%) |
Jan 07, 2011 | 16.57 | 16.87 | 16.17 | 16.69 | 1,659,508 | -0.09(-0.54%) |
Jan 06, 2011 | 17.09 | 17.14 | 16.55 | 16.78 | 1,860,230 | -0.15(-0.89%) |
Jan 05, 2011 | 16.65 | 17.12 | 16.50 | 16.93 | 1,960,879 | +0.13(+0.77%) |
Jan 04, 2011 | 16.65 | 17.00 | 16.41 | 16.80 | 2,689,589 | +0.44(+2.66%) |
Jan 03, 2011 | 15.83 | 16.58 | 15.83 | 16.36 | 2,617,828 | +0.83(+5.38%) |
Dec 31, 2010 | 15.69 | 15.72 | 15.52 | 15.53 | 870,707 | -0.18(-1.15%) |
Dec 30, 2010 | 15.51 | 15.84 | 15.48 | 15.71 | 797,498 | +0.20(+1.29%) |
Dec 29, 2010 | 15.79 | 15.86 | 15.50 | 15.51 | 1,088,847 | -0.17(-1.08%) |
Dec 28, 2010 | 16.07 | 16.15 | 15.65 | 15.68 | 1,231,724 | -0.30(-1.88%) |
Dec 27, 2010 | 15.64 | 16.09 | 15.32 | 15.98 | 1,239,347 | +0.18(+1.14%) |
Dec 23, 2010 | 15.87 | 16.15 | 15.66 | 15.80 | 1,079,907 | -0.13(-0.82%) |
Dec 22, 2010 | 16.10 | 16.11 | 15.57 | 15.93 | 1,752,868 | -0.08(-0.50%) |
Dec 21, 2010 | 16.50 | 16.51 | 15.96 | 16.01 | 1,716,512 | -0.29(-1.78%) |
Dec 20, 2010 | 16.21 | 16.59 | 15.91 | 16.30 | 1,467,600 | +0.19(+1.18%) |
Dec 17, 2010 | 15.72 | 16.44 | 15.66 | 16.11 | 9,394,581 | -0.02(-0.12%) |
Dec 16, 2010 | 15.43 | 16.13 | 15.39 | 16.13 | 1,542,537 | +0.71(+4.60%) |
Dec 15, 2010 | 15.65 | 15.96 | 15.39 | 15.42 | 1,292,740 | -0.27(-1.72%) |
Dec 14, 2010 | 15.98 | 16.21 | 15.60 | 15.69 | 1,202,403 | -0.23(-1.44%) |
Dec 13, 2010 | 16.30 | 16.40 | 15.90 | 15.92 | 1,658,955 | -0.08(-0.50%) |
Dec 10, 2010 | 15.35 | 16.18 | 15.15 | 16.00 | 2,219,990 | +0.68(+4.44%) |
Dec 09, 2010 | 15.06 | 15.35 | 14.92 | 15.32 | 1,184,889 | +0.45(+3.03%) |
Dec 08, 2010 | 15.11 | 15.25 | 14.75 | 14.87 | 1,193,820 | -0.12(-0.80%) |
Dec 07, 2010 | 15.47 | 15.54 | 14.98 | 14.99 | 1,784,394 | -0.16(-1.06%) |
Dec 06, 2010 | 15.07 | 15.33 | 14.91 | 15.15 | 1,260,537 | +0.09(+0.60%) |
Dec 03, 2010 | 14.89 | 15.30 | 14.76 | 15.06 | 1,958,091 | +0.10(+0.67%) |
Dec 02, 2010 | 14.22 | 15.05 | 14.22 | 14.96 | 2,264,158 | +0.77(+5.43%) |