Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.72 | 14.78 | 14.62 | 14.68 | 11,457 | +0.18(+1.24%) |
Feb 25, 2011 | 14.45 | 14.62 | 14.45 | 14.50 | 12,259 | +0.08(+0.55%) |
Feb 24, 2011 | 14.48 | 14.48 | 14.42 | 14.42 | 5,924 | +0.07(+0.49%) |
Feb 23, 2011 | 14.54 | 14.54 | 14.35 | 14.35 | 8,172 | -0.28(-1.91%) |
Feb 22, 2011 | 14.71 | 14.81 | 14.47 | 14.63 | 8,016 | -0.24(-1.61%) |
Feb 18, 2011 | 14.72 | 14.95 | 14.70 | 14.87 | 5,772 | -0.13(-0.87%) |
Feb 17, 2011 | 14.85 | 15.00 | 14.85 | 15.00 | 7,396 | +0.16(+1.08%) |
Feb 16, 2011 | 14.70 | 14.89 | 14.68 | 14.84 | 13,482 | -0.03(-0.20%) |
Feb 15, 2011 | 14.93 | 15.00 | 14.87 | 14.87 | 4,599 | -0.12(-0.80%) |
Feb 14, 2011 | 14.96 | 15.09 | 14.96 | 14.99 | 3,693 | +0.04(+0.27%) |
Feb 11, 2011 | 14.97 | 14.97 | 14.86 | 14.95 | 1,201 | -0.02(-0.13%) |
Feb 10, 2011 | 14.90 | 15.03 | 14.90 | 14.97 | 5,986 | -0.05(-0.33%) |
Feb 09, 2011 | 14.99 | 15.17 | 14.99 | 15.02 | 14,433 | +0.02(+0.13%) |
Feb 08, 2011 | 14.98 | 15.13 | 14.98 | 15.00 | 8,968 | +0.06(+0.40%) |
Feb 07, 2011 | 14.91 | 14.95 | 14.82 | 14.94 | 12,378 | +0.05(+0.34%) |
Feb 04, 2011 | 14.90 | 15.02 | 14.85 | 14.89 | 9,275 | -0.15(-1.00%) |
Feb 03, 2011 | 15.00 | 15.04 | 14.96 | 15.04 | 7,008 | -0.21(-1.38%) |
Feb 02, 2011 | 15.21 | 15.25 | 15.16 | 15.25 | 3,881 | +0.00(+0.00%) |
Feb 01, 2011 | 14.98 | 15.35 | 14.98 | 15.25 | 9,413 | +0.43(+2.90%) |
Jan 31, 2011 | 14.89 | 14.93 | 14.76 | 14.82 | 3,513 | +0.00(+0.00%) |
Jan 28, 2011 | 15.00 | 15.05 | 14.62 | 14.82 | 10,170 | -0.07(-0.47%) |
Jan 27, 2011 | 14.96 | 15.00 | 14.86 | 14.89 | 3,658 | -0.09(-0.60%) |
Jan 26, 2011 | 14.78 | 14.98 | 14.78 | 14.98 | 13,392 | +0.15(+1.01%) |
Jan 25, 2011 | 14.64 | 14.83 | 14.56 | 14.83 | 4,890 | +0.46(+3.20%) |
Jan 24, 2011 | 14.23 | 14.47 | 14.23 | 14.37 | 13,364 | +0.05(+0.35%) |
Jan 21, 2011 | 14.33 | 14.38 | 14.30 | 14.32 | 23,061 | -0.02(-0.14%) |
Jan 20, 2011 | 14.36 | 14.50 | 14.25 | 14.34 | 25,749 | -0.40(-2.71%) |
Jan 19, 2011 | 14.84 | 14.84 | 14.55 | 14.74 | 18,109 | -0.15(-1.04%) |
Jan 18, 2011 | 14.90 | 14.96 | 14.81 | 14.89 | 21,737 | +0.04(+0.30%) |
Jan 14, 2011 | 14.75 | 14.99 | 14.71 | 14.85 | 29,156 | -0.05(-0.34%) |
Jan 13, 2011 | 14.76 | 14.97 | 14.76 | 14.90 | 12,234 | +0.15(+1.02%) |
Jan 12, 2011 | 14.63 | 14.85 | 14.63 | 14.75 | 20,851 | +0.52(+3.65%) |
Jan 11, 2011 | 14.17 | 14.23 | 14.10 | 14.23 | 13,823 | -0.04(-0.28%) |
Jan 10, 2011 | 14.17 | 14.35 | 14.10 | 14.27 | 30,979 | +0.73(+5.39%) |
Jan 07, 2011 | 13.80 | 13.80 | 13.47 | 13.54 | 12,653 | -0.51(-3.63%) |
Jan 06, 2011 | 14.15 | 14.15 | 13.90 | 14.05 | 10,067 | -0.18(-1.26%) |
Jan 05, 2011 | 13.85 | 14.24 | 13.85 | 14.23 | 85,114 | -0.07(-0.49%) |
Jan 04, 2011 | 14.42 | 14.42 | 14.18 | 14.30 | 36,239 | +0.04(+0.28%) |
Jan 03, 2011 | 14.21 | 14.43 | 14.21 | 14.26 | 5,349 | +0.00(+0.00%) |
Dec 31, 2010 | 14.19 | 14.35 | 14.19 | 14.26 | 4,753 | +0.15(+1.06%) |
Dec 30, 2010 | 14.16 | 14.16 | 14.08 | 14.11 | 7,100 | +0.03(+0.21%) |
Dec 29, 2010 | 14.00 | 14.17 | 14.00 | 14.08 | 13,486 | +0.07(+0.50%) |
Dec 28, 2010 | 13.98 | 14.01 | 13.98 | 14.01 | 2,598 | -0.03(-0.21%) |
Dec 27, 2010 | 14.06 | 14.14 | 14.02 | 14.04 | 7,558 | +0.13(+0.93%) |
Dec 23, 2010 | 13.85 | 13.99 | 13.85 | 13.91 | 12,763 | +0.00(+0.00%) |
Dec 22, 2010 | 13.91 | 13.91 | 13.79 | 13.91 | 7,057 | -0.12(-0.86%) |
Dec 21, 2010 | 14.00 | 14.03 | 13.98 | 14.03 | 6,432 | +0.58(+4.31%) |
Dec 20, 2010 | 13.50 | 13.54 | 13.45 | 13.45 | 7,043 | -0.10(-0.74%) |
Dec 17, 2010 | 13.63 | 13.63 | 13.50 | 13.55 | 19,193 | +0.38(+2.89%) |
Dec 16, 2010 | 13.13 | 13.17 | 13.09 | 13.17 | 24,771 | +0.13(+1.00%) |
Dec 15, 2010 | 13.19 | 13.26 | 13.03 | 13.04 | 13,744 | -0.08(-0.61%) |
Dec 14, 2010 | 13.07 | 13.12 | 13.03 | 13.12 | 8,311 | +0.05(+0.38%) |
Dec 13, 2010 | 12.99 | 13.07 | 12.99 | 13.07 | 10,576 | +0.02(+0.15%) |
Dec 10, 2010 | 12.95 | 13.05 | 12.90 | 13.05 | 2,209 | +0.25(+1.95%) |
Dec 09, 2010 | 12.88 | 12.94 | 12.76 | 12.80 | 8,254 | -0.10(-0.78%) |
Dec 08, 2010 | 12.85 | 12.95 | 12.85 | 12.90 | 4,752 | +0.03(+0.23%) |
Dec 07, 2010 | 13.05 | 13.05 | 12.87 | 12.87 | 6,817 | -0.10(-0.77%) |
Dec 06, 2010 | 12.93 | 12.97 | 12.90 | 12.97 | 3,058 | -0.16(-1.22%) |
Dec 03, 2010 | 12.97 | 13.13 | 12.97 | 13.13 | 9,552 | +0.38(+2.98%) |
Dec 02, 2010 | 12.52 | 12.90 | 12.52 | 12.75 | 13,076 | +0.17(+1.35%) |