Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.71 | 13.81 | 13.62 | 13.81 | 237,171 | +0.18(+1.31%) |
Feb 25, 2011 | 13.56 | 13.68 | 13.43 | 13.63 | 144,504 | +0.18(+1.32%) |
Feb 24, 2011 | 13.60 | 13.60 | 12.89 | 13.45 | 935,300 | -0.19(-1.37%) |
Feb 23, 2011 | 13.69 | 13.91 | 13.62 | 13.64 | 286,576 | -0.12(-0.88%) |
Feb 22, 2011 | 13.86 | 13.96 | 13.75 | 13.76 | 255,737 | -0.14(-1.00%) |
Feb 18, 2011 | 13.86 | 14.02 | 13.82 | 13.90 | 165,501 | -0.02(-0.18%) |
Feb 17, 2011 | 13.91 | 13.94 | 13.86 | 13.92 | 136,962 | -0.04(-0.30%) |
Feb 16, 2011 | 13.97 | 14.00 | 13.91 | 13.97 | 148,989 | -0.03(-0.25%) |
Feb 15, 2011 | 13.89 | 14.00 | 13.89 | 14.00 | 219,448 | +0.03(+0.22%) |
Feb 14, 2011 | 13.94 | 13.97 | 13.79 | 13.97 | 334,098 | +0.17(+1.27%) |
Feb 11, 2011 | 13.77 | 13.84 | 13.72 | 13.79 | 137,375 | -0.03(-0.25%) |
Feb 10, 2011 | 13.91 | 13.95 | 13.79 | 13.83 | 244,260 | -0.11(-0.78%) |
Feb 09, 2011 | 14.04 | 14.04 | 13.91 | 13.94 | 567,183 | -0.03(-0.25%) |
Feb 08, 2011 | 13.96 | 14.05 | 13.88 | 13.97 | 551,946 | -0.02(-0.13%) |
Feb 07, 2011 | 13.97 | 14.04 | 13.93 | 13.99 | 529,296 | -0.01(-0.07%) |
Feb 04, 2011 | 13.79 | 14.05 | 13.77 | 14.00 | 1,604,194 | -0.30(-2.10%) |
Feb 03, 2011 | 14.06 | 14.30 | 14.05 | 14.30 | 150,071 | +0.09(+0.66%) |
Feb 02, 2011 | 14.28 | 14.42 | 14.07 | 14.21 | 221,433 | -0.13(-0.92%) |
Feb 01, 2011 | 14.51 | 14.62 | 14.22 | 14.34 | 247,253 | -0.18(-1.25%) |
Jan 31, 2011 | 14.42 | 14.62 | 14.40 | 14.52 | 332,694 | +0.23(+1.61%) |
Jan 28, 2011 | 14.27 | 14.52 | 14.20 | 14.29 | 217,534 | -0.15(-1.02%) |
Jan 27, 2011 | 14.25 | 14.51 | 14.19 | 14.44 | 113,449 | +0.22(+1.54%) |
Jan 26, 2011 | 14.22 | 14.36 | 14.10 | 14.22 | 191,411 | +0.20(+1.42%) |
Jan 25, 2011 | 13.81 | 14.21 | 13.81 | 14.02 | 190,218 | +0.19(+1.34%) |
Jan 24, 2011 | 13.69 | 13.91 | 13.69 | 13.83 | 103,840 | +0.26(+1.92%) |
Jan 21, 2011 | 13.42 | 13.77 | 13.20 | 13.57 | 235,827 | +0.16(+1.18%) |
Jan 20, 2011 | 13.75 | 13.94 | 13.08 | 13.42 | 490,787 | -0.45(-3.22%) |
Jan 19, 2011 | 14.35 | 14.35 | 13.51 | 13.86 | 373,391 | -0.55(-3.83%) |
Jan 18, 2011 | 14.38 | 14.42 | 14.23 | 14.41 | 246,044 | +0.03(+0.21%) |
Jan 14, 2011 | 14.50 | 14.54 | 14.37 | 14.38 | 136,277 | -0.09(-0.65%) |
Jan 13, 2011 | 14.26 | 14.59 | 14.23 | 14.48 | 206,446 | +0.21(+1.50%) |
Jan 12, 2011 | 14.38 | 14.47 | 14.09 | 14.26 | 230,364 | +0.19(+1.31%) |
Jan 11, 2011 | 14.02 | 14.10 | 13.97 | 14.08 | 195,416 | +0.15(+1.08%) |
Jan 10, 2011 | 13.83 | 13.93 | 13.81 | 13.93 | 172,194 | +0.14(+0.99%) |
Jan 07, 2011 | 13.74 | 13.87 | 13.69 | 13.79 | 89,228 | -0.02(-0.14%) |
Jan 06, 2011 | 13.69 | 13.94 | 13.62 | 13.81 | 177,444 | +0.08(+0.61%) |
Jan 05, 2011 | 13.91 | 13.95 | 13.65 | 13.73 | 193,992 | -0.10(-0.72%) |
Jan 04, 2011 | 13.81 | 14.01 | 13.55 | 13.82 | 144,403 | +0.17(+1.28%) |
Jan 03, 2011 | 13.56 | 13.80 | 13.56 | 13.65 | 118,658 | +0.15(+1.12%) |
Dec 31, 2010 | 13.39 | 13.56 | 13.34 | 13.50 | 63,174 | +0.10(+0.72%) |
Dec 30, 2010 | 13.41 | 13.42 | 13.27 | 13.40 | 75,765 | +0.06(+0.44%) |
Dec 29, 2010 | 13.32 | 13.44 | 13.30 | 13.34 | 86,792 | -0.04(-0.31%) |
Dec 28, 2010 | 13.11 | 13.53 | 13.06 | 13.39 | 175,942 | +0.32(+2.43%) |
Dec 27, 2010 | 13.09 | 13.14 | 13.04 | 13.07 | 78,399 | -0.03(-0.20%) |
Dec 23, 2010 | 13.05 | 13.14 | 13.05 | 13.09 | 126,548 | +0.04(+0.29%) |
Dec 22, 2010 | 12.97 | 13.13 | 12.97 | 13.06 | 107,176 | +0.14(+1.12%) |
Dec 21, 2010 | 12.87 | 13.05 | 12.81 | 12.91 | 211,637 | +0.11(+0.83%) |
Dec 20, 2010 | 12.62 | 12.82 | 12.62 | 12.81 | 79,122 | +0.21(+1.63%) |
Dec 17, 2010 | 12.80 | 12.82 | 12.57 | 12.60 | 98,269 | -0.11(-0.88%) |
Dec 16, 2010 | 12.78 | 12.84 | 12.69 | 12.71 | 95,078 | -0.09(-0.68%) |
Dec 15, 2010 | 12.98 | 13.14 | 12.72 | 12.80 | 289,579 | -0.20(-1.53%) |
Dec 14, 2010 | 12.86 | 13.17 | 12.86 | 13.00 | 183,318 | +0.11(+0.82%) |
Dec 13, 2010 | 12.84 | 12.97 | 12.77 | 12.89 | 235,929 | +0.09(+0.70%) |
Dec 10, 2010 | 12.67 | 12.82 | 12.67 | 12.80 | 98,479 | +0.07(+0.57%) |
Dec 09, 2010 | 12.65 | 12.79 | 12.65 | 12.73 | 67,943 | +0.06(+0.49%) |
Dec 08, 2010 | 12.68 | 12.77 | 12.59 | 12.67 | 67,686 | -0.08(-0.65%) |
Dec 07, 2010 | 12.80 | 12.80 | 12.67 | 12.75 | 178,730 | +0.02(+0.14%) |
Dec 06, 2010 | 12.69 | 12.74 | 12.63 | 12.73 | 130,333 | +0.01(+0.11%) |
Dec 03, 2010 | 12.69 | 12.72 | 12.57 | 12.72 | 164,769 | +0.01(+0.05%) |
Dec 02, 2010 | 12.77 | 12.96 | 12.67 | 12.71 | 219,112 | -0.09(-0.67%) |