Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.83 | 15.94 | 15.65 | 15.88 | 718,531 | +0.12(+0.75%) |
Feb 25, 2011 | 15.30 | 15.76 | 15.25 | 15.76 | 530,877 | +0.51(+3.36%) |
Feb 24, 2011 | 15.28 | 15.31 | 14.86 | 15.25 | 551,111 | -0.03(-0.19%) |
Feb 23, 2011 | 15.43 | 15.73 | 14.89 | 15.28 | 911,551 | -0.13(-0.83%) |
Feb 22, 2011 | 15.14 | 15.47 | 14.89 | 15.41 | 1,005,690 | +0.11(+0.71%) |
Feb 18, 2011 | 15.09 | 15.37 | 15.02 | 15.30 | 817,960 | +0.24(+1.57%) |
Feb 17, 2011 | 14.89 | 15.20 | 14.85 | 15.06 | 576,216 | +0.15(+0.99%) |
Feb 16, 2011 | 14.91 | 15.21 | 14.44 | 14.92 | 1,025,600 | +0.61(+4.27%) |
Feb 15, 2011 | 15.61 | 15.61 | 14.01 | 14.31 | 2,101,698 | -1.25(-8.04%) |
Feb 14, 2011 | 15.16 | 15.64 | 15.16 | 15.56 | 573,409 | +0.44(+2.93%) |
Feb 11, 2011 | 15.05 | 15.17 | 14.84 | 15.11 | 389,439 | +0.04(+0.26%) |
Feb 10, 2011 | 14.80 | 15.14 | 14.64 | 15.07 | 474,767 | +0.20(+1.32%) |
Feb 09, 2011 | 15.14 | 15.21 | 14.78 | 14.88 | 481,590 | -0.27(-1.76%) |
Feb 08, 2011 | 15.25 | 15.31 | 15.02 | 15.14 | 276,223 | -0.07(-0.45%) |
Feb 07, 2011 | 15.03 | 15.35 | 14.94 | 15.21 | 765,043 | +0.26(+1.71%) |
Feb 04, 2011 | 15.14 | 15.25 | 14.53 | 14.96 | 1,012,182 | -1.00(-6.30%) |
Feb 03, 2011 | 15.68 | 16.26 | 15.52 | 15.96 | 595,897 | +0.23(+1.44%) |
Feb 02, 2011 | 15.57 | 16.01 | 15.39 | 15.73 | 345,203 | +0.10(+0.63%) |
Feb 01, 2011 | 15.53 | 15.86 | 15.47 | 15.64 | 671,127 | +0.42(+2.75%) |
Jan 31, 2011 | 14.72 | 15.57 | 14.72 | 15.22 | 768,849 | +0.63(+4.29%) |
Jan 28, 2011 | 15.12 | 15.17 | 14.51 | 14.59 | 463,251 | -0.53(-3.52%) |
Jan 27, 2011 | 14.98 | 15.23 | 14.83 | 15.12 | 278,626 | +0.19(+1.25%) |
Jan 26, 2011 | 14.70 | 15.02 | 14.39 | 14.94 | 372,169 | +0.33(+2.29%) |
Jan 25, 2011 | 14.55 | 14.67 | 14.19 | 14.60 | 307,686 | +0.04(+0.27%) |
Jan 24, 2011 | 14.22 | 14.60 | 14.15 | 14.56 | 344,913 | +0.43(+3.03%) |
Jan 21, 2011 | 14.44 | 14.62 | 14.13 | 14.13 | 314,549 | -0.22(-1.54%) |
Jan 20, 2011 | 14.45 | 14.47 | 14.15 | 14.35 | 407,700 | -0.17(-1.15%) |
Jan 19, 2011 | 14.92 | 15.06 | 14.36 | 14.52 | 531,636 | -0.33(-2.25%) |
Jan 18, 2011 | 15.16 | 15.21 | 14.69 | 14.86 | 440,032 | -0.12(-0.79%) |
Jan 14, 2011 | 14.69 | 15.14 | 14.51 | 14.98 | 1,150,440 | +0.44(+3.05%) |
Jan 13, 2011 | 14.55 | 14.71 | 14.35 | 14.53 | 464,972 | -0.07(-0.51%) |
Jan 12, 2011 | 13.56 | 14.67 | 13.56 | 14.61 | 1,002,873 | +1.15(+8.53%) |
Jan 11, 2011 | 13.37 | 13.78 | 13.37 | 13.46 | 463,074 | +0.14(+1.04%) |
Jan 10, 2011 | 13.26 | 13.51 | 13.12 | 13.32 | 479,534 | +0.07(+0.52%) |
Jan 07, 2011 | 13.22 | 13.35 | 12.95 | 13.25 | 319,816 | +0.13(+0.98%) |
Jan 06, 2011 | 13.21 | 13.40 | 13.06 | 13.12 | 386,744 | -0.11(-0.82%) |
Jan 05, 2011 | 13.10 | 13.52 | 13.08 | 13.23 | 461,065 | +0.05(+0.37%) |
Jan 04, 2011 | 13.72 | 13.77 | 13.16 | 13.18 | 472,548 | -0.45(-3.32%) |
Jan 03, 2011 | 13.67 | 13.95 | 13.51 | 13.64 | 544,565 | +0.20(+1.47%) |
Dec 31, 2010 | 13.50 | 13.64 | 13.43 | 13.44 | 418,334 | -0.08(-0.58%) |
Dec 30, 2010 | 13.42 | 13.61 | 13.33 | 13.52 | 343,661 | +0.12(+0.88%) |
Dec 29, 2010 | 13.61 | 13.74 | 13.40 | 13.40 | 411,326 | -0.10(-0.73%) |
Dec 28, 2010 | 13.80 | 13.83 | 13.45 | 13.50 | 299,838 | -0.26(-1.86%) |
Dec 27, 2010 | 13.60 | 13.79 | 13.27 | 13.75 | 257,951 | +0.07(+0.50%) |
Dec 23, 2010 | 14.12 | 14.26 | 13.58 | 13.68 | 345,865 | -0.36(-2.59%) |
Dec 22, 2010 | 13.72 | 14.11 | 13.61 | 14.05 | 414,438 | +0.35(+2.59%) |
Dec 21, 2010 | 13.65 | 13.84 | 13.56 | 13.69 | 314,723 | +0.07(+0.51%) |
Dec 20, 2010 | 13.92 | 14.17 | 13.48 | 13.63 | 583,943 | -0.16(-1.14%) |
Dec 17, 2010 | 13.05 | 13.87 | 12.98 | 13.78 | 1,552,315 | +1.16(+9.21%) |
Dec 16, 2010 | 12.62 | 12.70 | 12.58 | 12.62 | 367,488 | +0.08(+0.63%) |
Dec 15, 2010 | 12.59 | 12.66 | 12.47 | 12.54 | 787,924 | +0.00(+0.00%) |
Dec 14, 2010 | 12.71 | 13.01 | 12.51 | 12.54 | 1,010,762 | -0.07(-0.55%) |
Dec 13, 2010 | 12.71 | 12.81 | 12.56 | 12.61 | 526,152 | -0.08(-0.62%) |
Dec 10, 2010 | 12.37 | 12.78 | 12.29 | 12.69 | 602,295 | +0.42(+3.45%) |
Dec 09, 2010 | 12.30 | 12.38 | 12.20 | 12.27 | 315,317 | +0.02(+0.18%) |
Dec 08, 2010 | 12.25 | 12.38 | 12.05 | 12.24 | 393,633 | +0.11(+0.87%) |
Dec 07, 2010 | 12.36 | 12.57 | 12.13 | 12.14 | 531,419 | -0.06(-0.49%) |
Dec 06, 2010 | 11.97 | 12.30 | 11.95 | 12.20 | 415,320 | +0.15(+1.23%) |
Dec 03, 2010 | 12.00 | 12.10 | 11.78 | 12.05 | 359,322 | +0.00(+0.00%) |
Dec 02, 2010 | 11.81 | 12.14 | 11.73 | 12.05 | 442,078 | +0.33(+2.86%) |