Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.95 | 14.00 | 13.56 | 13.88 | 575,058 | +0.07(+0.51%) |
Feb 25, 2011 | 13.49 | 13.82 | 13.45 | 13.81 | 531,618 | +0.36(+2.68%) |
Feb 24, 2011 | 13.13 | 13.48 | 13.12 | 13.45 | 515,141 | +0.31(+2.36%) |
Feb 23, 2011 | 13.26 | 13.44 | 13.11 | 13.14 | 456,491 | -0.12(-0.90%) |
Feb 22, 2011 | 13.45 | 13.55 | 13.25 | 13.26 | 706,228 | -0.27(-2.00%) |
Feb 18, 2011 | 13.79 | 13.79 | 13.29 | 13.53 | 804,813 | -0.15(-1.10%) |
Feb 17, 2011 | 13.46 | 13.79 | 13.35 | 13.68 | 839,099 | +0.23(+1.71%) |
Feb 16, 2011 | 13.62 | 13.73 | 13.32 | 13.45 | 886,045 | +0.23(+1.74%) |
Feb 15, 2011 | 12.97 | 13.31 | 12.90 | 13.22 | 595,163 | +0.23(+1.77%) |
Feb 14, 2011 | 13.47 | 13.50 | 12.89 | 12.99 | 1,007,997 | -0.40(-2.99%) |
Feb 11, 2011 | 13.16 | 13.50 | 13.10 | 13.39 | 656,858 | +0.23(+1.75%) |
Feb 10, 2011 | 13.58 | 13.65 | 13.04 | 13.16 | 2,110,734 | -0.38(-2.81%) |
Feb 09, 2011 | 13.88 | 13.95 | 13.31 | 13.54 | 1,157,125 | -0.04(-0.29%) |
Feb 08, 2011 | 13.02 | 13.60 | 12.99 | 13.58 | 790,279 | +0.60(+4.62%) |
Feb 07, 2011 | 12.87 | 13.45 | 12.87 | 12.98 | 1,115,365 | +0.12(+0.93%) |
Feb 04, 2011 | 12.94 | 12.95 | 12.66 | 12.86 | 935,683 | -0.06(-0.46%) |
Feb 03, 2011 | 13.10 | 13.13 | 12.79 | 12.92 | 1,067,069 | -0.12(-0.92%) |
Feb 02, 2011 | 12.90 | 13.20 | 12.87 | 13.04 | 569,980 | +0.12(+0.93%) |
Feb 01, 2011 | 12.80 | 13.03 | 12.75 | 12.92 | 600,383 | +0.13(+1.02%) |
Jan 31, 2011 | 12.69 | 12.97 | 12.52 | 12.79 | 839,178 | +0.30(+2.44%) |
Jan 28, 2011 | 12.99 | 13.14 | 12.40 | 12.48 | 1,450,814 | -0.38(-2.92%) |
Jan 27, 2011 | 13.30 | 13.31 | 12.68 | 12.86 | 1,313,020 | -0.40(-3.02%) |
Jan 26, 2011 | 12.71 | 13.46 | 12.58 | 13.26 | 2,566,024 | +0.76(+6.08%) |
Jan 25, 2011 | 13.46 | 13.95 | 12.32 | 12.50 | 8,934,911 | -3.30(-20.89%) |
Jan 24, 2011 | 15.21 | 16.09 | 15.21 | 15.80 | 1,161,950 | +0.65(+4.29%) |
Jan 21, 2011 | 15.61 | 15.66 | 15.07 | 15.15 | 883,663 | -0.34(-2.19%) |
Jan 20, 2011 | 16.00 | 16.20 | 15.49 | 15.49 | 724,674 | -0.58(-3.61%) |
Jan 19, 2011 | 16.21 | 16.29 | 15.98 | 16.07 | 723,626 | -0.22(-1.35%) |
Jan 18, 2011 | 16.49 | 16.53 | 15.87 | 16.29 | 598,098 | -0.27(-1.63%) |
Jan 14, 2011 | 16.52 | 16.72 | 16.30 | 16.56 | 506,003 | +0.07(+0.42%) |
Jan 13, 2011 | 16.85 | 16.93 | 16.31 | 16.49 | 537,102 | -0.41(-2.43%) |
Jan 12, 2011 | 17.19 | 17.40 | 16.76 | 16.90 | 827,147 | -0.20(-1.17%) |
Jan 11, 2011 | 16.65 | 17.13 | 16.46 | 17.10 | 1,111,873 | +0.48(+2.87%) |
Jan 10, 2011 | 16.49 | 16.78 | 16.23 | 16.62 | 824,804 | +0.00(+0.02%) |
Jan 07, 2011 | 16.28 | 16.73 | 16.17 | 16.62 | 1,146,775 | +0.37(+2.28%) |
Jan 06, 2011 | 15.51 | 16.85 | 15.49 | 16.25 | 2,176,973 | +0.71(+4.57%) |
Jan 05, 2011 | 15.36 | 15.59 | 15.33 | 15.54 | 507,065 | +0.22(+1.44%) |
Jan 04, 2011 | 15.22 | 15.48 | 15.14 | 15.32 | 581,451 | +0.19(+1.26%) |
Jan 03, 2011 | 15.10 | 15.18 | 14.90 | 15.13 | 972,209 | +0.16(+1.07%) |
Dec 31, 2010 | 15.01 | 15.02 | 14.64 | 14.97 | 471,012 | -0.05(-0.33%) |
Dec 30, 2010 | 15.19 | 15.31 | 15.01 | 15.02 | 501,250 | -0.15(-0.99%) |
Dec 29, 2010 | 15.16 | 15.41 | 15.13 | 15.17 | 356,086 | +0.07(+0.46%) |
Dec 28, 2010 | 15.63 | 15.64 | 15.02 | 15.10 | 448,425 | -0.49(-3.14%) |
Dec 27, 2010 | 15.46 | 15.63 | 15.41 | 15.59 | 270,657 | +0.14(+0.91%) |
Dec 23, 2010 | 15.19 | 15.66 | 15.00 | 15.45 | 1,060,779 | +0.32(+2.12%) |
Dec 22, 2010 | 15.25 | 15.37 | 15.05 | 15.13 | 513,617 | -0.11(-0.72%) |
Dec 21, 2010 | 15.30 | 15.30 | 15.15 | 15.24 | 602,193 | -0.03(-0.20%) |
Dec 20, 2010 | 15.45 | 15.45 | 14.81 | 15.27 | 1,003,678 | -0.18(-1.17%) |
Dec 17, 2010 | 15.05 | 15.60 | 15.05 | 15.45 | 1,348,498 | +0.39(+2.59%) |
Dec 16, 2010 | 14.83 | 15.23 | 14.76 | 15.06 | 1,009,493 | +0.30(+2.03%) |
Dec 15, 2010 | 14.42 | 15.15 | 14.37 | 14.76 | 940,297 | +0.36(+2.50%) |
Dec 14, 2010 | 14.42 | 14.57 | 14.27 | 14.40 | 513,832 | +0.05(+0.35%) |
Dec 13, 2010 | 14.71 | 14.80 | 14.15 | 14.35 | 1,454,253 | -0.35(-2.38%) |
Dec 10, 2010 | 14.63 | 14.81 | 14.52 | 14.70 | 491,489 | +0.12(+0.82%) |
Dec 09, 2010 | 14.90 | 15.09 | 14.50 | 14.58 | 664,956 | -0.32(-2.15%) |
Dec 08, 2010 | 14.39 | 14.94 | 14.32 | 14.90 | 3,757,183 | -0.28(-1.81%) |
Dec 07, 2010 | 15.63 | 15.69 | 15.11 | 15.18 | 793,379 | -0.29(-1.91%) |
Dec 06, 2010 | 15.70 | 15.76 | 15.19 | 15.47 | 529,534 | -0.25(-1.59%) |
Dec 03, 2010 | 15.61 | 15.95 | 15.50 | 15.72 | 380,393 | +0.07(+0.45%) |
Dec 02, 2010 | 15.47 | 16.00 | 15.31 | 15.65 | 723,099 | +0.23(+1.49%) |