Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.50 | 15.56 | 14.23 | 14.53 | 1,816,702 | -0.87(-5.65%) |
Feb 25, 2011 | 15.97 | 16.05 | 15.07 | 15.40 | 1,179,083 | -0.37(-2.35%) |
Feb 24, 2011 | 15.22 | 15.94 | 15.10 | 15.77 | 1,118,409 | +0.49(+3.21%) |
Feb 23, 2011 | 15.11 | 15.57 | 14.78 | 15.28 | 1,101,826 | +0.21(+1.39%) |
Feb 22, 2011 | 15.60 | 16.11 | 15.00 | 15.07 | 1,355,297 | -0.73(-4.62%) |
Feb 18, 2011 | 16.61 | 16.79 | 15.65 | 15.80 | 2,152,176 | -0.58(-3.54%) |
Feb 17, 2011 | 16.34 | 16.65 | 16.09 | 16.38 | 1,491,674 | +0.01(+0.06%) |
Feb 16, 2011 | 15.60 | 16.39 | 15.60 | 16.37 | 2,294,070 | +0.85(+5.48%) |
Feb 15, 2011 | 15.02 | 15.67 | 15.02 | 15.52 | 1,889,678 | +0.42(+2.78%) |
Feb 14, 2011 | 14.38 | 15.15 | 14.32 | 15.10 | 1,561,933 | +0.73(+5.08%) |
Feb 11, 2011 | 13.68 | 14.71 | 13.61 | 14.37 | 1,427,837 | +0.56(+4.06%) |
Feb 10, 2011 | 13.77 | 14.02 | 13.51 | 13.81 | 757,534 | -0.07(-0.50%) |
Feb 09, 2011 | 14.18 | 14.47 | 13.70 | 13.88 | 936,953 | -0.35(-2.46%) |
Feb 08, 2011 | 14.32 | 14.48 | 14.06 | 14.23 | 539,079 | -0.13(-0.91%) |
Feb 07, 2011 | 14.15 | 14.67 | 14.14 | 14.36 | 950,727 | +0.28(+1.99%) |
Feb 04, 2011 | 14.45 | 14.45 | 13.86 | 14.08 | 1,206,679 | -0.41(-2.83%) |
Feb 03, 2011 | 14.86 | 14.89 | 14.20 | 14.49 | 1,364,077 | -0.33(-2.23%) |
Feb 02, 2011 | 14.41 | 15.02 | 14.27 | 14.82 | 1,438,650 | +0.46(+3.20%) |
Feb 01, 2011 | 14.14 | 14.57 | 14.13 | 14.36 | 1,110,892 | +0.34(+2.43%) |
Jan 31, 2011 | 13.92 | 14.29 | 13.72 | 14.02 | 1,407,303 | +0.31(+2.26%) |
Jan 28, 2011 | 14.28 | 14.48 | 13.70 | 13.71 | 1,225,610 | -0.57(-3.99%) |
Jan 27, 2011 | 14.25 | 14.39 | 14.00 | 14.28 | 752,496 | +0.19(+1.35%) |
Jan 26, 2011 | 14.47 | 14.50 | 13.93 | 14.09 | 982,398 | -0.23(-1.61%) |
Jan 25, 2011 | 14.99 | 15.23 | 14.20 | 14.32 | 1,808,837 | -0.83(-5.48%) |
Jan 24, 2011 | 14.48 | 15.28 | 14.35 | 15.15 | 2,210,595 | +0.87(+6.09%) |
Jan 21, 2011 | 14.89 | 15.09 | 14.10 | 14.28 | 1,495,528 | -0.48(-3.25%) |
Jan 20, 2011 | 14.86 | 15.18 | 14.46 | 14.76 | 1,253,177 | -0.35(-2.32%) |
Jan 19, 2011 | 15.05 | 15.24 | 14.68 | 15.11 | 2,714,539 | +0.14(+0.94%) |
Jan 18, 2011 | 13.75 | 15.05 | 13.61 | 14.97 | 3,111,584 | +1.27(+9.27%) |
Jan 14, 2011 | 14.20 | 14.20 | 13.55 | 13.70 | 1,201,955 | -0.54(-3.79%) |
Jan 13, 2011 | 14.28 | 14.33 | 13.87 | 14.24 | 1,321,684 | +0.01(+0.07%) |
Jan 12, 2011 | 14.30 | 14.44 | 14.06 | 14.23 | 853,727 | +0.04(+0.28%) |
Jan 11, 2011 | 14.10 | 14.32 | 13.92 | 14.19 | 2,013,736 | +0.58(+4.26%) |
Jan 10, 2011 | 13.40 | 13.78 | 13.40 | 13.61 | 1,372,907 | +0.31(+2.33%) |
Jan 07, 2011 | 13.26 | 13.35 | 12.93 | 13.30 | 813,804 | +0.04(+0.30%) |
Jan 06, 2011 | 13.56 | 13.88 | 13.15 | 13.26 | 1,277,686 | -0.21(-1.56%) |
Jan 05, 2011 | 12.89 | 13.58 | 12.79 | 13.47 | 1,364,053 | +0.58(+4.50%) |
Jan 04, 2011 | 12.53 | 13.10 | 12.52 | 12.89 | 1,172,270 | +0.40(+3.20%) |
Jan 03, 2011 | 12.54 | 12.65 | 12.46 | 12.49 | 707,124 | +0.10(+0.81%) |
Dec 31, 2010 | 12.23 | 12.41 | 12.12 | 12.39 | 510,673 | +0.04(+0.32%) |
Dec 30, 2010 | 12.30 | 12.38 | 12.11 | 12.35 | 867,249 | +0.01(+0.08%) |
Dec 29, 2010 | 12.32 | 12.44 | 12.25 | 12.34 | 568,936 | -0.03(-0.24%) |
Dec 28, 2010 | 12.62 | 12.70 | 12.31 | 12.37 | 408,280 | -0.29(-2.29%) |
Dec 27, 2010 | 12.95 | 12.97 | 12.51 | 12.66 | 568,253 | -0.31(-2.39%) |
Dec 23, 2010 | 12.76 | 13.10 | 12.76 | 12.97 | 496,864 | +0.14(+1.09%) |
Dec 22, 2010 | 12.88 | 12.95 | 12.78 | 12.83 | 276,894 | -0.01(-0.08%) |
Dec 21, 2010 | 12.92 | 12.93 | 12.70 | 12.84 | 485,880 | -0.06(-0.47%) |
Dec 20, 2010 | 12.66 | 12.97 | 12.64 | 12.90 | 651,811 | +0.22(+1.74%) |
Dec 17, 2010 | 12.61 | 12.78 | 12.42 | 12.68 | 756,207 | +0.01(+0.08%) |
Dec 16, 2010 | 12.54 | 12.67 | 12.38 | 12.67 | 887,766 | +0.13(+1.04%) |
Dec 15, 2010 | 12.77 | 12.93 | 12.51 | 12.54 | 1,025,101 | -0.29(-2.24%) |
Dec 14, 2010 | 12.97 | 13.09 | 12.82 | 12.83 | 784,853 | -0.19(-1.48%) |
Dec 13, 2010 | 13.52 | 13.53 | 12.95 | 13.02 | 691,510 | -0.35(-2.62%) |
Dec 10, 2010 | 13.07 | 13.43 | 13.07 | 13.37 | 919,901 | +0.28(+2.14%) |
Dec 09, 2010 | 13.23 | 13.29 | 12.84 | 13.09 | 579,506 | +0.00(+0.00%) |
Dec 08, 2010 | 13.20 | 13.27 | 12.86 | 13.09 | 769,720 | -0.12(-0.91%) |
Dec 07, 2010 | 14.02 | 14.20 | 13.16 | 13.21 | 964,022 | -0.59(-4.28%) |
Dec 06, 2010 | 13.64 | 14.08 | 13.50 | 13.80 | 990,315 | +0.20(+1.47%) |
Dec 03, 2010 | 13.04 | 13.78 | 13.04 | 13.60 | 1,290,522 | +0.22(+1.64%) |
Dec 02, 2010 | 13.11 | 13.40 | 12.81 | 13.38 | 1,974,736 | +0.36(+2.76%) |