Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.53 | 15.55 | 15.18 | 15.36 | 7,846,867 | -0.17(-1.07%) |
Feb 25, 2011 | 15.32 | 15.53 | 15.21 | 15.52 | 5,635,945 | +0.30(+1.96%) |
Feb 24, 2011 | 14.95 | 15.33 | 14.95 | 15.22 | 11,707,392 | +0.17(+1.10%) |
Feb 23, 2011 | 15.27 | 15.46 | 14.76 | 15.06 | 11,264,117 | -0.14(-0.95%) |
Feb 22, 2011 | 15.71 | 15.81 | 15.18 | 15.20 | 14,761,583 | -0.84(-5.24%) |
Feb 18, 2011 | 16.82 | 16.83 | 16.01 | 16.04 | 11,999,696 | -0.70(-4.19%) |
Feb 17, 2011 | 16.46 | 16.78 | 16.46 | 16.74 | 6,905,687 | +0.15(+0.93%) |
Feb 16, 2011 | 16.63 | 16.80 | 16.49 | 16.59 | 7,907,200 | -0.03(-0.17%) |
Feb 15, 2011 | 16.45 | 16.70 | 16.43 | 16.62 | 7,369,789 | +0.15(+0.94%) |
Feb 14, 2011 | 16.16 | 16.51 | 16.10 | 16.46 | 6,663,381 | +0.24(+1.50%) |
Feb 11, 2011 | 16.15 | 16.26 | 15.99 | 16.22 | 8,746,450 | +0.08(+0.47%) |
Feb 10, 2011 | 16.15 | 16.31 | 15.98 | 16.14 | 6,763,816 | -0.14(-0.84%) |
Feb 09, 2011 | 16.23 | 16.45 | 16.11 | 16.28 | 6,640,883 | -0.03(-0.17%) |
Feb 08, 2011 | 16.16 | 16.33 | 16.04 | 16.31 | 7,172,777 | +0.19(+1.19%) |
Feb 07, 2011 | 16.07 | 16.29 | 15.90 | 16.11 | 9,364,913 | +0.07(+0.41%) |
Feb 04, 2011 | 16.01 | 16.11 | 15.81 | 16.05 | 9,300,530 | -0.02(-0.14%) |
Feb 03, 2011 | 16.22 | 16.46 | 15.64 | 16.07 | 16,396,177 | -0.06(-0.37%) |
Feb 02, 2011 | 16.11 | 16.30 | 15.98 | 16.13 | 7,147,779 | -0.11(-0.68%) |
Feb 01, 2011 | 15.99 | 16.37 | 15.90 | 16.24 | 11,622,333 | +0.38(+2.39%) |
Jan 31, 2011 | 15.69 | 15.94 | 15.50 | 15.86 | 11,597,259 | +0.24(+1.55%) |
Jan 28, 2011 | 16.08 | 16.09 | 15.57 | 15.62 | 7,819,363 | -0.41(-2.54%) |
Jan 27, 2011 | 15.98 | 16.11 | 15.86 | 16.03 | 7,299,167 | +0.14(+0.90%) |
Jan 26, 2011 | 15.82 | 15.95 | 15.74 | 15.88 | 10,557,470 | +0.16(+1.01%) |
Jan 25, 2011 | 15.63 | 15.77 | 15.34 | 15.72 | 12,281,735 | -0.10(-0.63%) |
Jan 24, 2011 | 15.60 | 16.28 | 15.58 | 15.82 | 16,780,392 | +0.49(+3.22%) |
Jan 21, 2011 | 15.30 | 15.65 | 15.16 | 15.33 | 10,480,392 | +0.25(+1.68%) |
Jan 20, 2011 | 15.38 | 15.40 | 14.95 | 15.08 | 12,895,328 | -0.37(-2.42%) |
Jan 19, 2011 | 15.62 | 15.77 | 15.37 | 15.45 | 8,991,730 | -0.10(-0.64%) |
Jan 18, 2011 | 15.73 | 15.84 | 15.54 | 15.55 | 8,726,463 | -0.20(-1.26%) |
Jan 14, 2011 | 15.82 | 15.90 | 15.55 | 15.75 | 7,958,414 | -0.11(-0.69%) |
Jan 13, 2011 | 15.76 | 15.95 | 15.74 | 15.86 | 9,425,291 | +0.05(+0.35%) |
Jan 12, 2011 | 15.65 | 15.89 | 15.58 | 15.80 | 9,569,895 | +0.32(+2.06%) |
Jan 11, 2011 | 15.63 | 15.70 | 15.21 | 15.48 | 16,637,866 | +0.04(+0.25%) |
Jan 10, 2011 | 15.35 | 15.50 | 15.23 | 15.44 | 12,406,740 | +0.07(+0.46%) |
Jan 07, 2011 | 15.27 | 15.49 | 15.18 | 15.37 | 9,304,315 | +0.06(+0.42%) |
Jan 06, 2011 | 15.44 | 15.48 | 15.19 | 15.31 | 12,191,172 | -0.13(-0.85%) |
Jan 05, 2011 | 15.20 | 15.48 | 15.12 | 15.44 | 10,561,670 | +0.17(+1.11%) |
Jan 04, 2011 | 15.42 | 15.47 | 15.12 | 15.27 | 11,673,707 | -0.12(-0.78%) |
Jan 03, 2011 | 15.10 | 15.42 | 15.07 | 15.39 | 8,607,863 | +0.43(+2.86%) |
Dec 31, 2010 | 14.90 | 15.10 | 14.86 | 14.96 | 4,624,181 | +0.03(+0.18%) |
Dec 30, 2010 | 14.86 | 15.00 | 14.81 | 14.93 | 4,498,752 | -0.02(-0.11%) |
Dec 29, 2010 | 14.92 | 14.97 | 14.86 | 14.95 | 4,376,163 | +0.06(+0.41%) |
Dec 28, 2010 | 14.88 | 14.97 | 14.81 | 14.89 | 3,868,490 | +0.01(+0.07%) |
Dec 27, 2010 | 14.73 | 14.97 | 14.68 | 14.88 | 3,924,714 | +0.04(+0.30%) |
Dec 23, 2010 | 14.77 | 14.91 | 14.70 | 14.84 | 5,704,866 | +0.01(+0.07%) |
Dec 22, 2010 | 14.70 | 14.84 | 14.65 | 14.82 | 5,267,525 | +0.10(+0.71%) |
Dec 21, 2010 | 14.49 | 14.91 | 14.46 | 14.72 | 12,753,811 | +0.31(+2.13%) |
Dec 20, 2010 | 14.35 | 14.45 | 14.18 | 14.41 | 7,621,576 | +0.16(+1.16%) |
Dec 17, 2010 | 14.02 | 14.28 | 14.01 | 14.25 | 8,968,411 | +0.26(+1.85%) |
Dec 16, 2010 | 14.15 | 14.22 | 13.79 | 13.99 | 11,652,766 | -0.15(-1.09%) |
Dec 15, 2010 | 14.50 | 14.53 | 14.03 | 14.14 | 10,143,462 | -0.44(-3.01%) |
Dec 14, 2010 | 14.73 | 14.78 | 14.48 | 14.58 | 7,835,361 | -0.08(-0.52%) |
Dec 13, 2010 | 14.81 | 14.92 | 14.64 | 14.66 | 7,321,117 | -0.09(-0.60%) |
Dec 10, 2010 | 14.66 | 14.78 | 14.54 | 14.75 | 5,951,739 | +0.09(+0.64%) |
Dec 09, 2010 | 14.60 | 14.77 | 14.52 | 14.65 | 6,973,780 | +0.09(+0.60%) |
Dec 08, 2010 | 14.66 | 14.70 | 14.39 | 14.57 | 7,817,705 | -0.07(-0.49%) |
Dec 07, 2010 | 14.65 | 14.77 | 14.45 | 14.64 | 14,278,004 | +0.14(+0.99%) |
Dec 06, 2010 | 14.38 | 14.52 | 14.20 | 14.49 | 6,804,692 | +0.08(+0.57%) |
Dec 03, 2010 | 14.11 | 14.47 | 14.07 | 14.41 | 6,589,047 | +0.18(+1.27%) |
Dec 02, 2010 | 14.05 | 14.28 | 14.03 | 14.23 | 8,118,831 | +0.23(+1.65%) |