Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.19 | 14.47 | 14.05 | 14.20 | 57,536 | +0.19(+1.37%) |
Feb 25, 2011 | 13.78 | 14.03 | 13.74 | 14.01 | 20,516 | +0.24(+1.72%) |
Feb 24, 2011 | 13.76 | 13.82 | 13.50 | 13.78 | 63,232 | +0.04(+0.32%) |
Feb 23, 2011 | 14.09 | 14.12 | 13.70 | 13.73 | 42,783 | -0.31(-2.21%) |
Feb 22, 2011 | 14.32 | 14.43 | 14.03 | 14.04 | 41,690 | -0.49(-3.36%) |
Feb 18, 2011 | 14.71 | 14.71 | 14.47 | 14.53 | 29,594 | -0.10(-0.66%) |
Feb 17, 2011 | 14.48 | 14.63 | 14.48 | 14.63 | 36,023 | +0.07(+0.51%) |
Feb 16, 2011 | 14.60 | 14.62 | 14.50 | 14.55 | 18,462 | -0.10(-0.71%) |
Feb 15, 2011 | 14.69 | 14.69 | 14.54 | 14.66 | 21,920 | -0.04(-0.25%) |
Feb 14, 2011 | 14.83 | 14.85 | 14.67 | 14.69 | 30,839 | -0.14(-0.95%) |
Feb 11, 2011 | 14.57 | 14.84 | 14.55 | 14.83 | 28,648 | +0.13(+0.90%) |
Feb 10, 2011 | 14.70 | 14.80 | 14.65 | 14.70 | 27,663 | -0.07(-0.45%) |
Feb 09, 2011 | 14.75 | 14.83 | 14.69 | 14.77 | 28,104 | -0.01(-0.05%) |
Feb 08, 2011 | 14.71 | 14.83 | 14.68 | 14.77 | 80,751 | +0.01(+0.10%) |
Feb 07, 2011 | 14.55 | 14.79 | 14.42 | 14.76 | 30,269 | +0.16(+1.11%) |
Feb 04, 2011 | 14.64 | 14.69 | 14.23 | 14.60 | 40,124 | -0.08(-0.55%) |
Feb 03, 2011 | 14.58 | 14.74 | 14.39 | 14.68 | 16,134 | +0.03(+0.20%) |
Feb 02, 2011 | 14.72 | 14.80 | 14.51 | 14.65 | 22,804 | -0.10(-0.65%) |
Feb 01, 2011 | 14.41 | 14.77 | 14.19 | 14.74 | 41,394 | +0.44(+3.05%) |
Jan 31, 2011 | 14.06 | 14.60 | 13.80 | 14.31 | 61,855 | +0.43(+3.09%) |
Jan 28, 2011 | 14.46 | 14.57 | 13.74 | 13.88 | 55,909 | -0.64(-4.43%) |
Jan 27, 2011 | 14.58 | 14.70 | 14.48 | 14.52 | 21,499 | -0.06(-0.40%) |
Jan 26, 2011 | 14.59 | 14.59 | 14.09 | 14.58 | 30,339 | +0.01(+0.10%) |
Jan 25, 2011 | 14.46 | 14.58 | 14.33 | 14.57 | 39,420 | +0.01(+0.10%) |
Jan 24, 2011 | 13.46 | 14.77 | 13.46 | 14.55 | 119,930 | +1.15(+8.60%) |
Jan 21, 2011 | 13.69 | 13.83 | 13.38 | 13.40 | 48,681 | -0.18(-1.31%) |
Jan 20, 2011 | 13.37 | 13.76 | 13.37 | 13.58 | 43,836 | +0.16(+1.16%) |
Jan 19, 2011 | 14.18 | 14.19 | 13.38 | 13.42 | 63,489 | -0.78(-5.46%) |
Jan 18, 2011 | 14.26 | 14.40 | 14.19 | 14.20 | 66,825 | -0.19(-1.34%) |
Jan 14, 2011 | 14.68 | 14.69 | 14.30 | 14.39 | 66,574 | -0.27(-1.81%) |
Jan 13, 2011 | 14.37 | 14.66 | 14.26 | 14.66 | 104,512 | +0.21(+1.48%) |
Jan 12, 2011 | 14.44 | 14.47 | 14.26 | 14.44 | 109,991 | +0.24(+1.66%) |
Jan 11, 2011 | 14.22 | 14.37 | 14.08 | 14.20 | 73,279 | +0.07(+0.52%) |
Jan 10, 2011 | 13.67 | 14.17 | 13.51 | 14.13 | 51,570 | +0.30(+2.19%) |
Jan 07, 2011 | 14.00 | 14.07 | 13.62 | 13.83 | 41,020 | -0.10(-0.69%) |
Jan 06, 2011 | 13.84 | 13.97 | 13.72 | 13.92 | 34,892 | +0.13(+0.91%) |
Jan 05, 2011 | 13.89 | 14.02 | 13.58 | 13.80 | 35,245 | -0.06(-0.43%) |
Jan 04, 2011 | 14.64 | 14.71 | 13.85 | 13.86 | 71,499 | -0.71(-4.84%) |
Jan 03, 2011 | 14.15 | 14.65 | 14.15 | 14.56 | 106,889 | +0.50(+3.54%) |
Dec 31, 2010 | 14.34 | 14.45 | 14.06 | 14.06 | 44,810 | -0.26(-1.79%) |
Dec 30, 2010 | 14.45 | 14.52 | 14.32 | 14.32 | 30,309 | -0.09(-0.61%) |
Dec 29, 2010 | 14.31 | 14.54 | 14.31 | 14.41 | 34,296 | +0.09(+0.61%) |
Dec 28, 2010 | 14.58 | 14.61 | 14.31 | 14.32 | 40,154 | -0.26(-1.76%) |
Dec 27, 2010 | 14.47 | 14.59 | 14.21 | 14.58 | 34,104 | +0.12(+0.86%) |
Dec 23, 2010 | 14.70 | 14.70 | 14.45 | 14.45 | 27,117 | -0.23(-1.55%) |
Dec 22, 2010 | 14.67 | 14.74 | 14.58 | 14.68 | 24,825 | +0.13(+0.91%) |
Dec 21, 2010 | 14.72 | 14.94 | 14.52 | 14.55 | 25,304 | -0.04(-0.25%) |
Dec 20, 2010 | 14.83 | 14.83 | 14.59 | 14.59 | 51,424 | -0.07(-0.50%) |
Dec 17, 2010 | 14.86 | 14.86 | 14.65 | 14.66 | 117,304 | -0.15(-0.99%) |
Dec 16, 2010 | 14.88 | 14.88 | 14.69 | 14.80 | 45,184 | +0.07(+0.50%) |
Dec 15, 2010 | 14.78 | 14.89 | 14.72 | 14.73 | 46,466 | -0.10(-0.69%) |
Dec 14, 2010 | 14.76 | 14.83 | 14.65 | 14.83 | 67,847 | +0.09(+0.60%) |
Dec 13, 2010 | 14.94 | 14.94 | 14.75 | 14.75 | 44,157 | -0.05(-0.35%) |
Dec 10, 2010 | 14.64 | 14.90 | 14.34 | 14.80 | 43,415 | +0.07(+0.45%) |
Dec 09, 2010 | 14.94 | 14.94 | 14.61 | 14.73 | 66,671 | -0.05(-0.35%) |
Dec 08, 2010 | 14.70 | 14.88 | 14.64 | 14.78 | 41,492 | +0.06(+0.40%) |
Dec 07, 2010 | 14.91 | 14.97 | 14.46 | 14.72 | 95,154 | -0.18(-1.23%) |
Dec 06, 2010 | 13.75 | 14.98 | 13.70 | 14.91 | 64,630 | +1.18(+8.59%) |
Dec 03, 2010 | 13.68 | 13.82 | 13.63 | 13.73 | 36,842 | -0.07(-0.53%) |
Dec 02, 2010 | 14.11 | 14.11 | 13.75 | 13.80 | 24,974 | -0.31(-2.18%) |