Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.29 | 14.29 | 13.77 | 13.78 | 187,627 | -0.38(-2.68%) |
Feb 25, 2011 | 14.22 | 14.47 | 13.98 | 14.16 | 102,750 | -0.04(-0.28%) |
Feb 24, 2011 | 14.35 | 14.57 | 14.00 | 14.20 | 139,575 | -0.15(-1.05%) |
Feb 23, 2011 | 14.34 | 14.87 | 14.01 | 14.35 | 140,638 | +0.09(+0.63%) |
Feb 22, 2011 | 13.83 | 14.60 | 13.71 | 14.26 | 161,143 | +0.37(+2.66%) |
Feb 18, 2011 | 13.99 | 14.36 | 13.70 | 13.89 | 166,815 | +0.00(+0.00%) |
Feb 17, 2011 | 16.00 | 16.00 | 13.73 | 13.89 | 687,500 | +0.01(+0.07%) |
Feb 16, 2011 | 14.83 | 14.83 | 13.79 | 13.88 | 103,724 | -0.28(-1.98%) |
Feb 15, 2011 | 14.46 | 14.60 | 14.10 | 14.16 | 114,903 | -0.29(-2.01%) |
Feb 14, 2011 | 13.86 | 14.93 | 13.86 | 14.45 | 308,988 | +0.89(+6.56%) |
Feb 11, 2011 | 13.48 | 13.61 | 13.45 | 13.56 | 11,682 | +0.00(+0.00%) |
Feb 10, 2011 | 13.60 | 13.83 | 13.45 | 13.56 | 6,913 | -0.10(-0.73%) |
Feb 09, 2011 | 13.52 | 13.90 | 13.37 | 13.66 | 11,094 | +0.03(+0.22%) |
Feb 08, 2011 | 13.49 | 13.92 | 13.42 | 13.63 | 18,414 | +0.08(+0.59%) |
Feb 07, 2011 | 13.85 | 14.10 | 13.40 | 13.55 | 120,703 | -0.30(-2.17%) |
Feb 04, 2011 | 13.87 | 14.10 | 13.18 | 13.85 | 859,438 | -0.14(-1.00%) |
Feb 03, 2011 | 13.59 | 14.13 | 13.48 | 13.99 | 26,236 | +0.33(+2.42%) |
Feb 02, 2011 | 14.17 | 14.31 | 13.62 | 13.66 | 24,615 | -0.52(-3.67%) |
Feb 01, 2011 | 14.38 | 14.57 | 14.05 | 14.18 | 27,577 | -0.15(-1.05%) |
Jan 31, 2011 | 13.26 | 14.83 | 13.15 | 14.33 | 77,034 | +1.18(+8.97%) |
Jan 28, 2011 | 14.71 | 14.71 | 13.05 | 13.15 | 55,966 | -1.54(-10.48%) |
Jan 27, 2011 | 14.86 | 14.86 | 14.61 | 14.69 | 23,223 | -0.11(-0.74%) |
Jan 26, 2011 | 14.82 | 15.04 | 14.46 | 14.80 | 105,627 | +0.06(+0.41%) |
Jan 25, 2011 | 14.57 | 14.80 | 14.39 | 14.74 | 18,123 | +0.10(+0.68%) |
Jan 24, 2011 | 14.35 | 14.66 | 14.05 | 14.64 | 102,681 | +0.29(+2.02%) |
Jan 21, 2011 | 14.39 | 14.63 | 14.28 | 14.35 | 99,601 | +0.01(+0.07%) |
Jan 20, 2011 | 14.50 | 14.50 | 14.03 | 14.34 | 37,182 | -0.28(-1.92%) |
Jan 19, 2011 | 15.07 | 15.22 | 14.57 | 14.62 | 34,878 | -0.38(-2.53%) |
Jan 18, 2011 | 14.53 | 15.05 | 14.53 | 15.00 | 34,269 | +0.40(+2.74%) |
Jan 14, 2011 | 14.50 | 14.71 | 14.44 | 14.60 | 24,423 | +0.15(+1.04%) |
Jan 13, 2011 | 14.89 | 14.89 | 14.44 | 14.45 | 33,468 | -0.43(-2.89%) |
Jan 12, 2011 | 14.90 | 15.05 | 14.82 | 14.88 | 111,985 | +0.11(+0.74%) |
Jan 11, 2011 | 14.81 | 14.92 | 14.50 | 14.77 | 26,253 | -0.05(-0.34%) |
Jan 10, 2011 | 14.60 | 15.00 | 14.54 | 14.82 | 37,046 | +0.13(+0.88%) |
Jan 07, 2011 | 14.83 | 14.85 | 14.55 | 14.69 | 46,866 | -0.14(-0.94%) |
Jan 06, 2011 | 14.77 | 14.83 | 14.71 | 14.83 | 38,479 | +0.04(+0.27%) |
Jan 05, 2011 | 14.97 | 14.97 | 14.69 | 14.79 | 56,824 | -0.21(-1.40%) |
Jan 04, 2011 | 14.85 | 15.00 | 14.25 | 15.00 | 237,999 | +0.13(+0.87%) |
Jan 03, 2011 | 14.62 | 14.94 | 14.26 | 14.87 | 103,724 | +0.25(+1.71%) |
Dec 31, 2010 | 14.65 | 14.66 | 14.32 | 14.62 | 48,443 | -0.08(-0.54%) |
Dec 30, 2010 | 14.49 | 14.70 | 14.48 | 14.70 | 20,409 | +0.22(+1.55%) |
Dec 29, 2010 | 14.72 | 14.72 | 14.37 | 14.47 | 46,732 | -0.13(-0.92%) |
Dec 28, 2010 | 14.68 | 14.85 | 14.39 | 14.61 | 34,394 | -0.06(-0.41%) |
Dec 27, 2010 | 14.57 | 14.70 | 14.38 | 14.67 | 31,732 | +0.04(+0.27%) |
Dec 23, 2010 | 14.85 | 14.85 | 14.44 | 14.63 | 22,662 | -0.25(-1.68%) |
Dec 22, 2010 | 14.58 | 14.88 | 14.26 | 14.88 | 87,489 | +0.29(+1.99%) |
Dec 21, 2010 | 14.25 | 14.61 | 13.95 | 14.59 | 87,442 | +0.38(+2.67%) |
Dec 20, 2010 | 14.10 | 14.25 | 13.76 | 14.21 | 98,264 | +0.20(+1.43%) |
Dec 17, 2010 | 14.25 | 14.51 | 13.84 | 14.01 | 197,329 | -0.25(-1.75%) |
Dec 16, 2010 | 14.20 | 14.29 | 14.08 | 14.26 | 57,356 | +0.06(+0.42%) |
Dec 15, 2010 | 14.00 | 14.40 | 13.97 | 14.20 | 34,903 | +0.36(+2.60%) |
Dec 14, 2010 | 14.59 | 14.69 | 13.40 | 13.84 | 134,165 | -0.67(-4.62%) |
Dec 13, 2010 | 14.95 | 14.95 | 14.24 | 14.51 | 78,711 | -0.35(-2.36%) |
Dec 10, 2010 | 14.05 | 14.89 | 13.50 | 14.86 | 54,529 | +0.79(+5.61%) |
Dec 09, 2010 | 14.77 | 14.77 | 14.00 | 14.07 | 95,101 | -0.68(-4.61%) |
Dec 08, 2010 | 14.94 | 15.02 | 14.72 | 14.75 | 154,179 | -0.14(-0.94%) |
Dec 07, 2010 | 15.10 | 15.10 | 14.73 | 14.89 | 42,935 | -0.06(-0.40%) |
Dec 06, 2010 | 15.06 | 15.11 | 14.78 | 14.95 | 98,866 | -0.06(-0.40%) |
Dec 03, 2010 | 14.22 | 15.13 | 14.22 | 15.01 | 76,899 | +0.71(+4.97%) |
Dec 02, 2010 | 15.04 | 15.10 | 14.05 | 14.30 | 676,424 | -0.65(-4.38%) |