Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.85 | 15.96 | 15.66 | 15.90 | 717,818 | +0.12(+0.75%) |
Feb 25, 2011 | 15.32 | 15.78 | 15.27 | 15.78 | 530,350 | +0.51(+3.36%) |
Feb 24, 2011 | 15.30 | 15.33 | 14.87 | 15.27 | 550,564 | -0.03(-0.19%) |
Feb 23, 2011 | 15.44 | 15.75 | 14.90 | 15.30 | 910,646 | -0.13(-0.83%) |
Feb 22, 2011 | 15.16 | 15.48 | 14.90 | 15.42 | 1,004,692 | +0.11(+0.71%) |
Feb 18, 2011 | 15.11 | 15.38 | 15.04 | 15.32 | 817,149 | +0.24(+1.57%) |
Feb 17, 2011 | 14.90 | 15.22 | 14.86 | 15.08 | 575,644 | +0.15(+0.99%) |
Feb 16, 2011 | 14.92 | 15.23 | 14.46 | 14.93 | 1,024,582 | +0.61(+4.27%) |
Feb 15, 2011 | 15.62 | 15.62 | 14.02 | 14.32 | 2,099,612 | -1.25(-8.04%) |
Feb 14, 2011 | 15.18 | 15.65 | 15.18 | 15.57 | 572,840 | +0.44(+2.93%) |
Feb 11, 2011 | 15.07 | 15.19 | 14.85 | 15.13 | 389,052 | +0.04(+0.26%) |
Feb 10, 2011 | 14.81 | 15.16 | 14.66 | 15.09 | 474,296 | +0.20(+1.32%) |
Feb 09, 2011 | 15.16 | 15.23 | 14.79 | 14.89 | 481,112 | -0.27(-1.76%) |
Feb 08, 2011 | 15.27 | 15.33 | 15.04 | 15.16 | 275,949 | -0.07(-0.45%) |
Feb 07, 2011 | 15.05 | 15.36 | 14.95 | 15.23 | 764,284 | +0.26(+1.71%) |
Feb 04, 2011 | 15.16 | 15.27 | 14.55 | 14.97 | 1,011,177 | -1.01(-6.30%) |
Feb 03, 2011 | 15.70 | 16.27 | 15.53 | 15.98 | 595,306 | +0.23(+1.44%) |
Feb 02, 2011 | 15.58 | 16.03 | 15.40 | 15.75 | 344,861 | +0.10(+0.63%) |
Feb 01, 2011 | 15.54 | 15.88 | 15.48 | 15.65 | 670,461 | +0.42(+2.75%) |
Jan 31, 2011 | 14.73 | 15.58 | 14.73 | 15.23 | 768,086 | +0.63(+4.29%) |
Jan 28, 2011 | 15.14 | 15.19 | 14.53 | 14.61 | 462,791 | -0.53(-3.52%) |
Jan 27, 2011 | 14.99 | 15.25 | 14.84 | 15.14 | 278,350 | +0.19(+1.25%) |
Jan 26, 2011 | 14.71 | 15.04 | 14.41 | 14.95 | 371,800 | +0.34(+2.29%) |
Jan 25, 2011 | 14.57 | 14.68 | 14.20 | 14.62 | 307,381 | +0.04(+0.27%) |
Jan 24, 2011 | 14.23 | 14.62 | 14.16 | 14.58 | 344,571 | +0.43(+3.03%) |
Jan 21, 2011 | 14.46 | 14.63 | 14.14 | 14.15 | 314,237 | -0.22(-1.54%) |
Jan 20, 2011 | 14.47 | 14.49 | 14.16 | 14.37 | 407,295 | -0.17(-1.15%) |
Jan 19, 2011 | 14.93 | 15.08 | 14.38 | 14.54 | 531,109 | -0.34(-2.25%) |
Jan 18, 2011 | 15.18 | 15.23 | 14.70 | 14.87 | 439,596 | -0.12(-0.79%) |
Jan 14, 2011 | 14.70 | 15.16 | 14.53 | 14.99 | 1,149,298 | +0.44(+3.05%) |
Jan 13, 2011 | 14.57 | 14.72 | 14.37 | 14.55 | 464,511 | -0.07(-0.51%) |
Jan 12, 2011 | 13.57 | 14.68 | 13.57 | 14.62 | 1,001,878 | +1.15(+8.53%) |
Jan 11, 2011 | 13.38 | 13.80 | 13.38 | 13.47 | 462,615 | +0.14(+1.04%) |
Jan 10, 2011 | 13.27 | 13.52 | 13.14 | 13.33 | 479,058 | +0.07(+0.52%) |
Jan 07, 2011 | 13.23 | 13.36 | 12.96 | 13.26 | 319,498 | +0.13(+0.98%) |
Jan 06, 2011 | 13.22 | 13.41 | 13.08 | 13.14 | 386,360 | -0.11(-0.82%) |
Jan 05, 2011 | 13.12 | 13.53 | 13.10 | 13.24 | 460,608 | +0.05(+0.37%) |
Jan 04, 2011 | 13.74 | 13.79 | 13.18 | 13.20 | 472,079 | -0.45(-3.32%) |
Jan 03, 2011 | 13.69 | 13.96 | 13.53 | 13.65 | 544,024 | +0.20(+1.47%) |
Dec 31, 2010 | 13.51 | 13.65 | 13.44 | 13.45 | 417,919 | -0.08(-0.58%) |
Dec 30, 2010 | 13.43 | 13.62 | 13.34 | 13.53 | 343,320 | +0.12(+0.88%) |
Dec 29, 2010 | 13.62 | 13.76 | 13.41 | 13.41 | 410,917 | -0.10(-0.73%) |
Dec 28, 2010 | 13.82 | 13.85 | 13.46 | 13.51 | 299,541 | -0.26(-1.86%) |
Dec 27, 2010 | 13.61 | 13.81 | 13.28 | 13.77 | 257,695 | +0.07(+0.50%) |
Dec 23, 2010 | 14.13 | 14.27 | 13.59 | 13.70 | 345,522 | -0.36(-2.59%) |
Dec 22, 2010 | 13.74 | 14.12 | 13.62 | 14.06 | 414,026 | +0.36(+2.59%) |
Dec 21, 2010 | 13.67 | 13.86 | 13.57 | 13.71 | 314,411 | +0.07(+0.51%) |
Dec 20, 2010 | 13.93 | 14.18 | 13.49 | 13.64 | 583,364 | -0.16(-1.14%) |
Dec 17, 2010 | 13.07 | 13.89 | 13.00 | 13.80 | 1,550,775 | +1.16(+9.21%) |
Dec 16, 2010 | 12.63 | 12.71 | 12.59 | 12.63 | 367,123 | +0.08(+0.63%) |
Dec 15, 2010 | 12.60 | 12.67 | 12.49 | 12.55 | 787,142 | +0.00(+0.00%) |
Dec 14, 2010 | 12.72 | 13.03 | 12.52 | 12.55 | 1,009,759 | -0.07(-0.55%) |
Dec 13, 2010 | 12.72 | 12.82 | 12.57 | 12.62 | 525,630 | -0.08(-0.62%) |
Dec 10, 2010 | 12.39 | 12.79 | 12.30 | 12.70 | 601,697 | +0.42(+3.45%) |
Dec 09, 2010 | 12.31 | 12.40 | 12.21 | 12.28 | 315,004 | +0.02(+0.18%) |
Dec 08, 2010 | 12.26 | 12.40 | 12.06 | 12.26 | 393,242 | +0.11(+0.87%) |
Dec 07, 2010 | 12.38 | 12.58 | 12.14 | 12.15 | 530,892 | -0.06(-0.48%) |
Dec 06, 2010 | 11.98 | 12.31 | 11.96 | 12.21 | 414,908 | +0.15(+1.23%) |
Dec 03, 2010 | 12.01 | 12.11 | 11.79 | 12.06 | 358,966 | +0.00(+0.00%) |
Dec 02, 2010 | 11.82 | 12.15 | 11.74 | 12.06 | 441,639 | +0.34(+2.86%) |