Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.10 | 14.23 | 13.98 | 14.05 | 796,614 | -0.03(-0.24%) |
Feb 25, 2011 | 14.06 | 14.23 | 14.03 | 14.09 | 1,047,208 | +0.02(+0.12%) |
Feb 24, 2011 | 14.08 | 14.19 | 13.89 | 14.07 | 762,893 | +0.08(+0.61%) |
Feb 23, 2011 | 14.37 | 14.37 | 13.90 | 13.98 | 1,357,237 | -0.42(-2.94%) |
Feb 22, 2011 | 14.90 | 14.90 | 14.38 | 14.41 | 761,113 | -0.67(-4.47%) |
Feb 18, 2011 | 15.08 | 15.28 | 14.91 | 15.08 | 1,081,272 | +0.07(+0.48%) |
Feb 17, 2011 | 14.68 | 15.12 | 14.59 | 15.01 | 1,520,402 | +0.35(+2.37%) |
Feb 16, 2011 | 14.00 | 14.71 | 13.93 | 14.66 | 1,666,930 | +0.75(+5.42%) |
Feb 15, 2011 | 13.66 | 13.94 | 13.66 | 13.91 | 1,484,353 | +0.20(+1.48%) |
Feb 14, 2011 | 13.65 | 13.77 | 13.63 | 13.70 | 609,858 | +0.03(+0.19%) |
Feb 11, 2011 | 13.45 | 13.68 | 13.29 | 13.68 | 465,425 | +0.21(+1.57%) |
Feb 10, 2011 | 13.38 | 13.55 | 13.38 | 13.47 | 391,760 | -0.02(-0.14%) |
Feb 09, 2011 | 13.48 | 13.52 | 13.39 | 13.49 | 355,863 | +0.00(+0.02%) |
Feb 08, 2011 | 13.42 | 13.51 | 13.34 | 13.48 | 308,608 | +0.01(+0.06%) |
Feb 07, 2011 | 13.56 | 13.59 | 13.34 | 13.48 | 616,200 | -0.05(-0.38%) |
Feb 04, 2011 | 13.59 | 13.63 | 13.40 | 13.53 | 501,681 | +0.00(+0.00%) |
Feb 03, 2011 | 13.45 | 13.59 | 13.35 | 13.53 | 503,574 | +0.14(+1.01%) |
Feb 02, 2011 | 13.64 | 13.69 | 13.38 | 13.39 | 411,115 | -0.31(-2.29%) |
Feb 01, 2011 | 13.61 | 13.76 | 13.57 | 13.70 | 554,125 | +0.13(+0.97%) |
Jan 31, 2011 | 13.61 | 13.66 | 13.44 | 13.57 | 718,622 | +0.07(+0.53%) |
Jan 28, 2011 | 13.96 | 13.98 | 13.49 | 13.50 | 824,337 | -0.50(-3.57%) |
Jan 27, 2011 | 13.76 | 14.06 | 13.74 | 14.00 | 706,103 | +0.18(+1.29%) |
Jan 26, 2011 | 13.76 | 13.97 | 13.61 | 13.82 | 411,344 | +0.14(+1.05%) |
Jan 25, 2011 | 13.44 | 13.76 | 13.38 | 13.68 | 826,331 | +0.22(+1.64%) |
Jan 24, 2011 | 13.41 | 13.59 | 13.28 | 13.46 | 479,918 | +0.03(+0.19%) |
Jan 21, 2011 | 13.57 | 13.57 | 13.19 | 13.43 | 732,268 | -0.11(-0.81%) |
Jan 20, 2011 | 13.46 | 13.68 | 13.46 | 13.54 | 419,544 | +0.01(+0.06%) |
Jan 19, 2011 | 13.58 | 13.64 | 13.42 | 13.53 | 630,898 | -0.08(-0.56%) |
Jan 18, 2011 | 13.63 | 13.87 | 13.53 | 13.61 | 692,385 | -0.15(-1.11%) |
Jan 14, 2011 | 13.87 | 13.97 | 13.75 | 13.76 | 714,558 | -0.10(-0.73%) |
Jan 13, 2011 | 13.94 | 14.06 | 13.82 | 13.87 | 520,109 | -0.16(-1.15%) |
Jan 12, 2011 | 14.03 | 14.10 | 13.89 | 14.03 | 217,425 | +0.04(+0.30%) |
Jan 11, 2011 | 14.14 | 14.21 | 13.85 | 13.98 | 460,437 | -0.06(-0.42%) |
Jan 10, 2011 | 13.73 | 14.18 | 13.73 | 14.04 | 740,086 | +0.22(+1.59%) |
Jan 07, 2011 | 13.78 | 13.85 | 13.61 | 13.82 | 560,288 | +0.02(+0.12%) |
Jan 06, 2011 | 13.83 | 13.91 | 13.74 | 13.81 | 455,334 | -0.01(-0.06%) |
Jan 05, 2011 | 13.53 | 13.82 | 13.53 | 13.81 | 497,073 | +0.23(+1.68%) |
Jan 04, 2011 | 13.85 | 13.92 | 13.43 | 13.59 | 464,751 | -0.21(-1.54%) |
Jan 03, 2011 | 13.72 | 13.94 | 13.72 | 13.80 | 642,595 | +0.23(+1.69%) |
Dec 31, 2010 | 13.68 | 13.75 | 13.57 | 13.57 | 270,418 | -0.18(-1.29%) |
Dec 30, 2010 | 13.66 | 13.85 | 13.65 | 13.75 | 171,619 | +0.05(+0.37%) |
Dec 29, 2010 | 13.76 | 13.78 | 13.66 | 13.70 | 118,618 | -0.01(-0.06%) |
Dec 28, 2010 | 13.67 | 13.76 | 13.53 | 13.70 | 213,645 | +0.04(+0.31%) |
Dec 27, 2010 | 13.59 | 13.76 | 13.53 | 13.66 | 143,380 | +0.06(+0.44%) |
Dec 23, 2010 | 13.64 | 13.72 | 13.53 | 13.60 | 342,983 | -0.04(-0.31%) |
Dec 22, 2010 | 13.80 | 13.80 | 13.62 | 13.64 | 359,929 | -0.08(-0.62%) |
Dec 21, 2010 | 13.62 | 13.76 | 13.61 | 13.73 | 357,110 | +0.19(+1.44%) |
Dec 20, 2010 | 13.38 | 13.75 | 13.38 | 13.53 | 448,046 | -0.22(-1.60%) |
Dec 17, 2010 | 13.88 | 13.91 | 13.64 | 13.76 | 965,734 | -0.14(-0.98%) |
Dec 16, 2010 | 13.50 | 14.07 | 13.38 | 13.89 | 1,057,626 | +0.49(+3.67%) |
Dec 15, 2010 | 13.73 | 13.80 | 13.37 | 13.40 | 797,711 | -0.31(-2.29%) |
Dec 14, 2010 | 13.90 | 13.99 | 13.65 | 13.71 | 703,958 | -0.11(-0.80%) |
Dec 13, 2010 | 14.09 | 14.14 | 13.77 | 13.82 | 460,091 | -0.24(-1.69%) |
Dec 10, 2010 | 14.09 | 14.11 | 13.93 | 14.06 | 408,953 | +0.03(+0.24%) |
Dec 09, 2010 | 14.14 | 14.14 | 13.98 | 14.03 | 396,937 | +0.00(+0.00%) |
Dec 08, 2010 | 14.11 | 14.19 | 13.98 | 14.03 | 400,715 | -0.08(-0.54%) |
Dec 07, 2010 | 13.97 | 14.19 | 13.93 | 14.10 | 663,439 | +0.23(+1.65%) |
Dec 06, 2010 | 13.87 | 13.96 | 13.73 | 13.87 | 508,464 | -0.05(-0.36%) |
Dec 03, 2010 | 13.59 | 14.01 | 13.42 | 13.92 | 968,774 | +0.26(+1.92%) |
Dec 02, 2010 | 13.32 | 13.70 | 13.21 | 13.66 | 683,337 | +0.34(+2.54%) |