Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.50 | 14.77 | 14.33 | 14.41 | 708,890 | -0.11(-0.76%) |
Feb 25, 2011 | 14.30 | 14.62 | 14.13 | 14.52 | 224,147 | +0.26(+1.82%) |
Feb 24, 2011 | 13.89 | 14.35 | 13.89 | 14.26 | 206,685 | +0.43(+3.11%) |
Feb 23, 2011 | 14.10 | 14.16 | 13.81 | 13.83 | 153,801 | -0.26(-1.83%) |
Feb 22, 2011 | 14.27 | 14.43 | 14.02 | 14.09 | 188,728 | -0.18(-1.28%) |
Feb 18, 2011 | 14.10 | 14.40 | 13.99 | 14.27 | 170,548 | +0.17(+1.21%) |
Feb 17, 2011 | 13.94 | 14.19 | 13.84 | 14.10 | 304,224 | +0.17(+1.22%) |
Feb 16, 2011 | 13.99 | 14.00 | 13.76 | 13.93 | 154,952 | -0.04(-0.29%) |
Feb 15, 2011 | 13.92 | 13.99 | 13.75 | 13.97 | 104,742 | +0.00(+0.00%) |
Feb 14, 2011 | 13.99 | 14.00 | 13.88 | 13.97 | 108,567 | +0.01(+0.07%) |
Feb 11, 2011 | 13.98 | 14.00 | 13.77 | 13.96 | 147,886 | -0.04(-0.29%) |
Feb 10, 2011 | 13.98 | 14.15 | 13.91 | 14.00 | 176,746 | -0.05(-0.36%) |
Feb 09, 2011 | 13.99 | 14.14 | 13.91 | 14.05 | 322,424 | +0.04(+0.29%) |
Feb 08, 2011 | 13.53 | 14.27 | 13.50 | 14.01 | 1,509,580 | +0.00(+0.00%) |
Feb 07, 2011 | 14.06 | 14.32 | 13.94 | 14.01 | 43,696 | +0.02(+0.14%) |
Feb 04, 2011 | 13.93 | 14.10 | 13.93 | 13.99 | 50,829 | -0.13(-0.92%) |
Feb 03, 2011 | 13.95 | 14.14 | 13.75 | 14.12 | 47,004 | +0.10(+0.71%) |
Feb 02, 2011 | 14.23 | 14.48 | 13.85 | 14.02 | 48,484 | -0.28(-1.96%) |
Feb 01, 2011 | 14.11 | 14.54 | 13.91 | 14.30 | 55,313 | +0.28(+2.00%) |
Jan 31, 2011 | 13.85 | 14.02 | 13.61 | 14.02 | 116,785 | +0.16(+1.15%) |
Jan 28, 2011 | 14.36 | 14.36 | 13.61 | 13.86 | 135,772 | -0.47(-3.28%) |
Jan 27, 2011 | 14.41 | 14.51 | 14.02 | 14.33 | 92,939 | -0.05(-0.35%) |
Jan 26, 2011 | 14.14 | 14.74 | 14.12 | 14.38 | 234,923 | +0.22(+1.55%) |
Jan 25, 2011 | 13.55 | 14.20 | 13.55 | 14.16 | 120,846 | +0.55(+4.04%) |
Jan 24, 2011 | 13.10 | 13.63 | 13.10 | 13.61 | 129,958 | +0.62(+4.77%) |
Jan 21, 2011 | 13.03 | 13.23 | 12.85 | 12.99 | 86,480 | -0.01(-0.08%) |
Jan 20, 2011 | 12.99 | 13.14 | 12.96 | 13.00 | 84,065 | -0.02(-0.15%) |
Jan 19, 2011 | 13.46 | 13.47 | 13.00 | 13.02 | 85,625 | -0.41(-3.05%) |
Jan 18, 2011 | 13.57 | 13.62 | 13.11 | 13.43 | 103,165 | -0.27(-1.97%) |
Jan 14, 2011 | 13.67 | 13.72 | 13.54 | 13.70 | 56,343 | -0.02(-0.15%) |
Jan 13, 2011 | 13.76 | 13.77 | 13.51 | 13.72 | 64,221 | -0.08(-0.58%) |
Jan 12, 2011 | 13.95 | 13.95 | 13.71 | 13.80 | 49,638 | +0.00(+0.00%) |
Jan 11, 2011 | 13.86 | 13.89 | 13.59 | 13.80 | 43,591 | -0.02(-0.14%) |
Jan 10, 2011 | 13.72 | 13.89 | 13.53 | 13.82 | 84,662 | +0.01(+0.07%) |
Jan 07, 2011 | 13.72 | 13.81 | 13.44 | 13.81 | 84,294 | +0.13(+0.95%) |
Jan 06, 2011 | 13.67 | 13.78 | 13.48 | 13.68 | 81,029 | +0.01(+0.07%) |
Jan 05, 2011 | 13.38 | 13.76 | 13.35 | 13.67 | 148,799 | +0.32(+2.40%) |
Jan 04, 2011 | 13.34 | 13.38 | 13.16 | 13.35 | 138,652 | +0.01(+0.07%) |
Jan 03, 2011 | 13.25 | 13.40 | 12.98 | 13.34 | 128,642 | +0.17(+1.29%) |
Dec 31, 2010 | 13.10 | 13.32 | 12.96 | 13.17 | 131,204 | -0.03(-0.23%) |
Dec 30, 2010 | 13.33 | 13.33 | 13.15 | 13.20 | 127,218 | -0.16(-1.20%) |
Dec 29, 2010 | 13.25 | 13.50 | 12.76 | 13.36 | 97,930 | +0.11(+0.83%) |
Dec 28, 2010 | 13.00 | 13.27 | 12.79 | 13.25 | 187,390 | +0.33(+2.55%) |
Dec 27, 2010 | 12.26 | 13.00 | 12.26 | 12.92 | 141,681 | +0.60(+4.87%) |
Dec 23, 2010 | 11.66 | 12.37 | 11.66 | 12.32 | 282,511 | +0.71(+6.12%) |
Dec 22, 2010 | 11.59 | 11.74 | 11.56 | 11.61 | 46,960 | +0.06(+0.52%) |
Dec 21, 2010 | 11.43 | 11.59 | 11.28 | 11.55 | 72,204 | +0.16(+1.40%) |
Dec 20, 2010 | 11.30 | 11.65 | 11.22 | 11.39 | 79,953 | +0.03(+0.26%) |
Dec 17, 2010 | 11.50 | 11.50 | 11.15 | 11.36 | 173,025 | -0.12(-1.05%) |
Dec 16, 2010 | 11.55 | 11.75 | 11.30 | 11.48 | 251,374 | +0.28(+2.50%) |
Dec 15, 2010 | 10.98 | 11.24 | 10.95 | 11.20 | 71,219 | +0.21(+1.91%) |
Dec 14, 2010 | 10.95 | 11.02 | 10.77 | 10.99 | 144,571 | +0.02(+0.18%) |
Dec 13, 2010 | 10.80 | 10.99 | 10.79 | 10.97 | 50,986 | +0.17(+1.57%) |
Dec 10, 2010 | 10.81 | 10.90 | 10.76 | 10.80 | 115,215 | +0.04(+0.37%) |
Dec 09, 2010 | 10.88 | 10.88 | 10.72 | 10.76 | 39,861 | -0.03(-0.28%) |
Dec 08, 2010 | 10.91 | 10.92 | 10.72 | 10.79 | 53,690 | -0.12(-1.10%) |
Dec 07, 2010 | 11.03 | 11.03 | 10.84 | 10.91 | 63,071 | -0.06(-0.55%) |
Dec 06, 2010 | 10.92 | 11.00 | 10.89 | 10.97 | 84,212 | +0.01(+0.09%) |
Dec 03, 2010 | 10.75 | 10.97 | 10.65 | 10.96 | 66,084 | +0.16(+1.48%) |
Dec 02, 2010 | 10.65 | 10.80 | 10.60 | 10.80 | 25,403 | +0.19(+1.79%) |