Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.32 | 16.37 | 15.76 | 16.07 | 1,064,430 | -0.17(-1.05%) |
Feb 25, 2011 | 15.90 | 16.35 | 15.84 | 16.24 | 1,676,766 | +0.55(+3.51%) |
Feb 24, 2011 | 15.51 | 15.95 | 15.33 | 15.69 | 2,076,139 | +0.16(+1.03%) |
Feb 23, 2011 | 15.96 | 16.14 | 15.30 | 15.53 | 3,003,992 | -0.39(-2.45%) |
Feb 22, 2011 | 16.08 | 16.19 | 15.49 | 15.92 | 1,802,158 | -0.36(-2.21%) |
Feb 18, 2011 | 16.42 | 16.44 | 16.11 | 16.28 | 1,833,115 | -0.06(-0.37%) |
Feb 17, 2011 | 16.62 | 16.71 | 16.32 | 16.34 | 2,497,089 | -0.25(-1.51%) |
Feb 16, 2011 | 16.15 | 16.75 | 16.06 | 16.59 | 2,660,831 | +0.59(+3.69%) |
Feb 15, 2011 | 15.97 | 16.16 | 15.85 | 16.00 | 1,371,398 | +0.03(+0.19%) |
Feb 14, 2011 | 15.86 | 16.27 | 15.71 | 15.97 | 2,841,779 | +0.15(+0.95%) |
Feb 11, 2011 | 15.40 | 15.94 | 15.00 | 15.82 | 3,125,108 | +0.40(+2.59%) |
Feb 10, 2011 | 14.63 | 15.51 | 14.60 | 15.42 | 3,283,524 | +0.66(+4.47%) |
Feb 09, 2011 | 15.49 | 15.50 | 14.75 | 14.76 | 6,668,040 | +0.22(+1.51%) |
Feb 08, 2011 | 14.36 | 14.54 | 14.11 | 14.54 | 3,982,709 | +0.18(+1.29%) |
Feb 07, 2011 | 14.10 | 14.40 | 14.09 | 14.36 | 1,713,332 | +0.24(+1.66%) |
Feb 04, 2011 | 14.08 | 14.22 | 13.79 | 14.12 | 2,211,168 | -0.01(-0.05%) |
Feb 03, 2011 | 13.74 | 14.31 | 13.50 | 14.13 | 3,799,086 | +0.30(+2.17%) |
Feb 02, 2011 | 13.16 | 13.92 | 13.16 | 13.83 | 3,462,964 | +0.71(+5.39%) |
Feb 01, 2011 | 12.65 | 13.27 | 12.60 | 13.12 | 2,038,533 | +0.64(+5.17%) |
Jan 31, 2011 | 12.43 | 12.59 | 12.31 | 12.47 | 1,124,230 | +0.06(+0.52%) |
Jan 28, 2011 | 12.79 | 12.88 | 12.21 | 12.41 | 2,694,651 | -0.41(-3.20%) |
Jan 27, 2011 | 12.68 | 12.92 | 12.54 | 12.82 | 1,966,217 | +0.42(+3.35%) |
Jan 26, 2011 | 12.26 | 12.42 | 12.08 | 12.40 | 1,190,151 | +0.19(+1.56%) |
Jan 25, 2011 | 12.17 | 12.29 | 12.04 | 12.21 | 886,600 | -0.06(-0.53%) |
Jan 24, 2011 | 12.11 | 12.30 | 12.04 | 12.28 | 903,814 | +0.13(+1.07%) |
Jan 21, 2011 | 12.50 | 12.54 | 12.06 | 12.15 | 1,692,026 | -0.29(-2.33%) |
Jan 20, 2011 | 12.72 | 12.74 | 12.30 | 12.44 | 1,809,903 | -0.31(-2.43%) |
Jan 19, 2011 | 12.97 | 12.99 | 12.67 | 12.75 | 1,988,365 | -0.20(-1.54%) |
Jan 18, 2011 | 12.92 | 13.08 | 12.77 | 12.95 | 1,510,430 | -0.08(-0.61%) |
Jan 14, 2011 | 13.00 | 13.12 | 12.86 | 13.03 | 1,461,407 | -0.12(-0.91%) |
Jan 13, 2011 | 12.70 | 13.21 | 12.68 | 13.15 | 1,817,890 | +0.40(+3.14%) |
Jan 12, 2011 | 12.88 | 12.92 | 12.66 | 12.75 | 689,239 | -0.06(-0.47%) |
Jan 11, 2011 | 12.82 | 12.97 | 12.70 | 12.81 | 1,352,197 | +0.03(+0.23%) |
Jan 10, 2011 | 12.59 | 12.90 | 12.55 | 12.78 | 1,533,179 | +0.23(+1.81%) |
Jan 07, 2011 | 12.27 | 12.66 | 12.12 | 12.55 | 1,542,009 | +0.27(+2.22%) |
Jan 06, 2011 | 12.37 | 12.48 | 12.21 | 12.28 | 1,050,225 | -0.13(-1.05%) |
Jan 05, 2011 | 12.31 | 12.52 | 12.31 | 12.41 | 1,312,370 | +0.03(+0.24%) |
Jan 04, 2011 | 12.46 | 12.53 | 12.20 | 12.38 | 1,453,394 | +0.01(+0.08%) |
Jan 03, 2011 | 12.32 | 12.60 | 12.26 | 12.37 | 1,560,833 | +0.10(+0.86%) |
Dec 31, 2010 | 12.21 | 12.34 | 12.00 | 12.27 | 1,204,002 | -0.01(-0.12%) |
Dec 30, 2010 | 12.20 | 12.43 | 12.16 | 12.28 | 1,034,650 | +0.03(+0.24%) |
Dec 29, 2010 | 12.38 | 12.38 | 12.17 | 12.25 | 1,227,020 | -0.14(-1.13%) |
Dec 28, 2010 | 12.50 | 12.59 | 12.25 | 12.39 | 1,178,283 | -0.06(-0.48%) |
Dec 27, 2010 | 12.35 | 12.51 | 12.18 | 12.45 | 940,344 | +0.04(+0.32%) |
Dec 23, 2010 | 12.54 | 12.55 | 12.37 | 12.41 | 700,482 | -0.16(-1.27%) |
Dec 22, 2010 | 12.49 | 12.58 | 12.41 | 12.57 | 1,261,685 | +0.01(+0.08%) |
Dec 21, 2010 | 12.69 | 12.82 | 12.54 | 12.56 | 1,909,441 | -0.29(-2.26%) |
Dec 20, 2010 | 13.13 | 13.27 | 12.63 | 12.85 | 2,351,342 | -0.08(-0.62%) |
Dec 17, 2010 | 12.86 | 13.62 | 12.73 | 12.93 | 11,051,854 | +0.99(+8.29%) |
Dec 16, 2010 | 11.98 | 12.08 | 11.88 | 11.94 | 5,210,076 | -0.06(-0.50%) |
Dec 15, 2010 | 11.98 | 12.11 | 11.85 | 12.00 | 2,888,154 | -0.06(-0.50%) |
Dec 14, 2010 | 11.90 | 12.12 | 11.82 | 12.06 | 1,743,679 | +0.14(+1.17%) |
Dec 13, 2010 | 12.39 | 12.39 | 11.88 | 11.92 | 1,374,342 | -0.41(-3.33%) |
Dec 10, 2010 | 12.07 | 12.39 | 11.94 | 12.33 | 1,140,743 | +0.28(+2.32%) |
Dec 09, 2010 | 12.12 | 12.32 | 11.99 | 12.05 | 1,256,672 | -0.02(-0.17%) |
Dec 08, 2010 | 12.00 | 12.15 | 11.86 | 12.07 | 611,903 | +0.07(+0.58%) |
Dec 07, 2010 | 12.17 | 12.18 | 11.79 | 12.00 | 1,234,717 | -0.04(-0.33%) |
Dec 06, 2010 | 11.96 | 12.07 | 11.79 | 12.04 | 1,033,487 | +0.05(+0.42%) |
Dec 03, 2010 | 11.45 | 12.15 | 11.35 | 11.99 | 2,060,266 | +0.52(+4.53%) |
Dec 02, 2010 | 11.41 | 11.54 | 11.28 | 11.47 | 710,796 | +0.10(+0.88%) |