Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.85 | 14.96 | 14.70 | 14.93 | 389,066 | +0.13(+0.85%) |
Feb 25, 2011 | 14.82 | 14.93 | 14.65 | 14.80 | 324,352 | +0.10(+0.66%) |
Feb 24, 2011 | 13.73 | 14.80 | 13.70 | 14.70 | 883,062 | +1.19(+8.78%) |
Feb 23, 2011 | 13.57 | 13.66 | 13.50 | 13.52 | 272,325 | -0.05(-0.38%) |
Feb 22, 2011 | 13.64 | 13.81 | 13.55 | 13.57 | 321,529 | -0.20(-1.46%) |
Feb 18, 2011 | 13.85 | 13.89 | 13.69 | 13.77 | 260,344 | +0.00(+0.00%) |
Feb 17, 2011 | 13.47 | 13.87 | 13.47 | 13.77 | 210,391 | +0.29(+2.15%) |
Feb 16, 2011 | 13.41 | 13.61 | 13.34 | 13.48 | 138,047 | +0.13(+0.94%) |
Feb 15, 2011 | 13.35 | 13.39 | 13.32 | 13.35 | 276,880 | -0.05(-0.39%) |
Feb 14, 2011 | 13.26 | 13.41 | 13.23 | 13.41 | 135,266 | +0.10(+0.72%) |
Feb 11, 2011 | 13.16 | 13.36 | 13.16 | 13.31 | 134,502 | +0.07(+0.50%) |
Feb 10, 2011 | 13.06 | 13.26 | 13.00 | 13.24 | 1,067,711 | +0.11(+0.85%) |
Feb 09, 2011 | 13.09 | 13.18 | 13.03 | 13.13 | 161,947 | -0.04(-0.28%) |
Feb 08, 2011 | 12.94 | 13.17 | 12.92 | 13.17 | 234,581 | +0.23(+1.78%) |
Feb 07, 2011 | 12.86 | 12.99 | 12.79 | 12.94 | 113,276 | +0.07(+0.58%) |
Feb 04, 2011 | 12.89 | 12.89 | 12.77 | 12.86 | 130,698 | -0.03(-0.23%) |
Feb 03, 2011 | 12.80 | 12.98 | 12.75 | 12.89 | 266,397 | +0.08(+0.64%) |
Feb 02, 2011 | 12.67 | 12.85 | 12.67 | 12.81 | 165,159 | +0.10(+0.76%) |
Feb 01, 2011 | 12.52 | 12.80 | 12.50 | 12.72 | 167,306 | +0.26(+2.08%) |
Jan 31, 2011 | 12.60 | 12.62 | 12.40 | 12.46 | 235,721 | -0.07(-0.59%) |
Jan 28, 2011 | 12.68 | 12.70 | 12.43 | 12.53 | 242,806 | -0.17(-1.34%) |
Jan 27, 2011 | 12.77 | 12.81 | 12.69 | 12.70 | 119,528 | -0.07(-0.58%) |
Jan 26, 2011 | 12.60 | 12.91 | 12.45 | 12.78 | 197,932 | +0.18(+1.41%) |
Jan 25, 2011 | 12.43 | 12.62 | 12.35 | 12.60 | 195,364 | +0.14(+1.13%) |
Jan 24, 2011 | 12.31 | 12.47 | 12.31 | 12.46 | 217,686 | +0.13(+1.02%) |
Jan 21, 2011 | 12.38 | 12.55 | 12.12 | 12.33 | 422,992 | -0.30(-2.41%) |
Jan 20, 2011 | 12.57 | 12.72 | 12.51 | 12.63 | 149,051 | +0.00(+0.00%) |
Jan 19, 2011 | 12.94 | 12.98 | 12.61 | 12.63 | 248,323 | -0.36(-2.74%) |
Jan 18, 2011 | 13.03 | 13.06 | 12.89 | 12.99 | 186,325 | -0.07(-0.57%) |
Jan 14, 2011 | 12.95 | 13.06 | 12.80 | 13.06 | 269,883 | +0.15(+1.15%) |
Jan 13, 2011 | 12.79 | 12.93 | 12.79 | 12.92 | 99,104 | +0.09(+0.69%) |
Jan 12, 2011 | 13.01 | 13.02 | 12.78 | 12.83 | 90,190 | -0.06(-0.46%) |
Jan 11, 2011 | 12.78 | 12.95 | 12.72 | 12.89 | 125,771 | +0.17(+1.34%) |
Jan 10, 2011 | 12.74 | 12.78 | 12.52 | 12.72 | 169,385 | -0.07(-0.58%) |
Jan 07, 2011 | 12.99 | 13.03 | 12.64 | 12.79 | 174,070 | -0.16(-1.26%) |
Jan 06, 2011 | 13.06 | 13.09 | 12.89 | 12.95 | 167,039 | -0.08(-0.63%) |
Jan 05, 2011 | 12.95 | 13.06 | 12.92 | 13.03 | 196,522 | +0.09(+0.69%) |
Jan 04, 2011 | 12.99 | 13.02 | 12.92 | 12.95 | 777,800 | -0.12(-0.91%) |
Jan 03, 2011 | 13.02 | 13.17 | 12.95 | 13.06 | 252,636 | +0.10(+0.74%) |
Dec 31, 2010 | 13.07 | 13.17 | 12.93 | 12.97 | 114,296 | -0.13(-0.96%) |
Dec 30, 2010 | 13.04 | 13.13 | 12.98 | 13.09 | 96,713 | +0.07(+0.51%) |
Dec 29, 2010 | 13.01 | 13.06 | 12.90 | 13.03 | 242,616 | +0.03(+0.23%) |
Dec 28, 2010 | 12.90 | 13.02 | 12.86 | 13.00 | 107,003 | +0.08(+0.63%) |
Dec 27, 2010 | 12.87 | 12.98 | 12.81 | 12.92 | 113,426 | -0.01(-0.11%) |
Dec 23, 2010 | 12.90 | 13.01 | 12.89 | 12.93 | 143,695 | +0.03(+0.23%) |
Dec 22, 2010 | 12.72 | 12.94 | 12.69 | 12.90 | 154,590 | +0.18(+1.40%) |
Dec 21, 2010 | 12.69 | 12.72 | 12.55 | 12.72 | 130,742 | +0.07(+0.59%) |
Dec 20, 2010 | 12.63 | 12.77 | 12.61 | 12.65 | 153,474 | +0.04(+0.35%) |
Dec 17, 2010 | 12.57 | 12.69 | 12.52 | 12.60 | 477,806 | +0.01(+0.12%) |
Dec 16, 2010 | 12.62 | 12.69 | 12.49 | 12.59 | 262,537 | +0.00(+0.00%) |
Dec 15, 2010 | 12.60 | 12.78 | 12.56 | 12.59 | 254,254 | -0.01(-0.06%) |
Dec 14, 2010 | 12.64 | 12.72 | 12.57 | 12.60 | 197,265 | +0.02(+0.18%) |
Dec 13, 2010 | 12.69 | 12.81 | 12.57 | 12.57 | 208,113 | -0.09(-0.70%) |
Dec 10, 2010 | 12.61 | 12.71 | 12.52 | 12.66 | 142,139 | +0.07(+0.59%) |
Dec 09, 2010 | 12.60 | 12.67 | 12.55 | 12.59 | 164,967 | +0.08(+0.65%) |
Dec 08, 2010 | 12.60 | 12.78 | 12.51 | 12.51 | 191,961 | -0.05(-0.41%) |
Dec 07, 2010 | 12.61 | 12.73 | 12.55 | 12.56 | 444,370 | +0.05(+0.41%) |
Dec 06, 2010 | 12.25 | 12.58 | 12.25 | 12.51 | 204,762 | +0.22(+1.81%) |
Dec 03, 2010 | 12.30 | 12.35 | 12.16 | 12.29 | 189,144 | -0.07(-0.54%) |
Dec 02, 2010 | 12.09 | 12.35 | 12.08 | 12.35 | 181,029 | +0.28(+2.34%) |