Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.29 | 14.41 | 14.27 | 14.36 | 1,165,728 | +0.11(+0.76%) |
Feb 25, 2011 | 14.07 | 14.26 | 14.02 | 14.26 | 983,811 | +0.24(+1.69%) |
Feb 24, 2011 | 14.12 | 14.16 | 13.93 | 14.02 | 1,301,909 | -0.07(-0.50%) |
Feb 23, 2011 | 14.14 | 14.20 | 14.09 | 14.09 | 1,269,459 | -0.07(-0.47%) |
Feb 22, 2011 | 14.33 | 14.41 | 14.14 | 14.16 | 1,345,241 | -0.34(-2.37%) |
Feb 18, 2011 | 14.43 | 14.51 | 14.35 | 14.50 | 546,837 | +0.09(+0.60%) |
Feb 17, 2011 | 14.23 | 14.42 | 14.20 | 14.41 | 458,854 | +0.16(+1.14%) |
Feb 16, 2011 | 14.19 | 14.30 | 14.19 | 14.25 | 583,502 | +0.08(+0.56%) |
Feb 15, 2011 | 14.12 | 14.21 | 14.08 | 14.17 | 939,242 | +0.03(+0.23%) |
Feb 14, 2011 | 14.26 | 14.26 | 14.11 | 14.14 | 808,847 | -0.07(-0.53%) |
Feb 11, 2011 | 14.08 | 14.22 | 14.02 | 14.22 | 810,079 | +0.09(+0.65%) |
Feb 10, 2011 | 14.20 | 14.24 | 14.08 | 14.12 | 933,013 | -0.11(-0.79%) |
Feb 09, 2011 | 14.15 | 14.26 | 14.10 | 14.24 | 999,110 | +0.06(+0.41%) |
Feb 08, 2011 | 14.12 | 14.19 | 14.05 | 14.18 | 759,691 | +0.05(+0.38%) |
Feb 07, 2011 | 13.91 | 14.14 | 13.91 | 14.12 | 1,103,734 | +0.21(+1.49%) |
Feb 04, 2011 | 13.93 | 14.00 | 13.81 | 13.92 | 494,621 | +0.07(+0.48%) |
Feb 03, 2011 | 13.90 | 14.00 | 13.79 | 13.85 | 941,092 | -0.03(-0.21%) |
Feb 02, 2011 | 13.79 | 13.95 | 13.76 | 13.88 | 890,200 | +0.02(+0.18%) |
Feb 01, 2011 | 13.59 | 13.86 | 13.59 | 13.85 | 843,160 | +0.36(+2.67%) |
Jan 31, 2011 | 13.60 | 13.70 | 13.49 | 13.49 | 813,155 | -0.03(-0.25%) |
Jan 28, 2011 | 13.89 | 13.89 | 13.52 | 13.53 | 829,549 | -0.36(-2.57%) |
Jan 27, 2011 | 13.71 | 13.90 | 13.69 | 13.88 | 583,917 | +0.14(+1.00%) |
Jan 26, 2011 | 13.78 | 13.80 | 13.68 | 13.75 | 660,219 | +0.03(+0.21%) |
Jan 25, 2011 | 13.55 | 13.72 | 13.52 | 13.72 | 871,644 | +0.17(+1.25%) |
Jan 24, 2011 | 13.37 | 13.57 | 13.37 | 13.55 | 615,764 | +0.17(+1.27%) |
Jan 21, 2011 | 13.55 | 13.55 | 13.35 | 13.38 | 714,669 | -0.07(-0.52%) |
Jan 20, 2011 | 13.49 | 13.66 | 13.41 | 13.45 | 1,240,949 | -0.10(-0.74%) |
Jan 19, 2011 | 13.67 | 13.71 | 13.54 | 13.55 | 867,586 | -0.12(-0.85%) |
Jan 18, 2011 | 13.56 | 13.70 | 13.54 | 13.66 | 1,558,751 | +0.13(+0.98%) |
Jan 14, 2011 | 13.49 | 13.58 | 13.49 | 13.53 | 1,084,247 | -0.01(-0.09%) |
Jan 13, 2011 | 13.66 | 13.72 | 13.49 | 13.54 | 719,122 | -0.13(-0.97%) |
Jan 12, 2011 | 13.73 | 13.89 | 13.66 | 13.68 | 659,259 | +0.14(+1.03%) |
Jan 11, 2011 | 13.65 | 13.69 | 13.48 | 13.54 | 987,653 | -0.04(-0.30%) |
Jan 10, 2011 | 13.50 | 13.64 | 13.45 | 13.58 | 887,933 | +0.03(+0.21%) |
Jan 07, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 1,356,069 | -0.07(-0.48%) |
Jan 06, 2011 | 13.48 | 13.65 | 13.44 | 13.62 | 1,372,173 | +0.19(+1.41%) |
Jan 05, 2011 | 13.38 | 13.50 | 13.38 | 13.43 | 1,436,459 | -0.04(-0.27%) |
Jan 04, 2011 | 13.53 | 13.55 | 13.37 | 13.46 | 633,537 | -0.07(-0.49%) |
Jan 03, 2011 | 13.39 | 13.55 | 13.39 | 13.53 | 636,237 | +0.27(+2.01%) |
Dec 31, 2010 | 13.28 | 13.37 | 13.26 | 13.26 | 608,120 | -0.04(-0.28%) |
Dec 30, 2010 | 13.37 | 13.40 | 13.30 | 13.30 | 503,764 | -0.07(-0.55%) |
Dec 29, 2010 | 13.38 | 13.39 | 13.33 | 13.37 | 504,475 | +0.02(+0.18%) |
Dec 28, 2010 | 13.41 | 13.43 | 13.31 | 13.35 | 456,918 | -0.05(-0.34%) |
Dec 27, 2010 | 13.34 | 13.41 | 13.29 | 13.39 | 632,699 | +0.05(+0.37%) |
Dec 23, 2010 | 13.34 | 13.42 | 13.33 | 13.34 | 541,762 | -0.01(-0.09%) |
Dec 22, 2010 | 13.36 | 13.42 | 13.30 | 13.36 | 1,002,286 | +0.02(+0.15%) |
Dec 21, 2010 | 13.35 | 13.36 | 13.32 | 13.34 | 649,909 | +0.03(+0.25%) |
Dec 20, 2010 | 13.33 | 13.40 | 13.28 | 13.30 | 541,628 | +0.01(+0.09%) |
Dec 17, 2010 | 13.33 | 13.35 | 13.26 | 13.29 | 1,072,231 | -0.06(-0.43%) |
Dec 16, 2010 | 13.29 | 13.41 | 13.29 | 13.35 | 413,106 | +0.09(+0.65%) |
Dec 15, 2010 | 13.27 | 13.43 | 13.26 | 13.26 | 1,228,054 | -0.08(-0.59%) |
Dec 14, 2010 | 13.36 | 13.45 | 13.32 | 13.34 | 615,797 | -0.02(-0.18%) |
Dec 13, 2010 | 13.32 | 13.41 | 13.30 | 13.36 | 570,867 | +0.07(+0.53%) |
Dec 10, 2010 | 13.20 | 13.30 | 13.15 | 13.29 | 727,762 | +0.09(+0.68%) |
Dec 09, 2010 | 13.22 | 13.22 | 13.10 | 13.20 | 864,824 | +0.02(+0.12%) |
Dec 08, 2010 | 13.16 | 13.20 | 13.09 | 13.19 | 893,363 | +0.06(+0.47%) |
Dec 07, 2010 | 13.13 | 13.20 | 13.08 | 13.13 | 946,593 | +0.07(+0.57%) |
Dec 06, 2010 | 13.04 | 13.09 | 13.02 | 13.05 | 715,989 | -0.02(-0.16%) |
Dec 03, 2010 | 13.02 | 13.10 | 12.90 | 13.07 | 729,042 | +0.00(+0.00%) |
Dec 02, 2010 | 12.86 | 13.08 | 12.86 | 13.07 | 879,781 | +0.22(+1.69%) |