Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.46 | 14.40 | 13.34 | 14.25 | 205,039 | +0.79(+5.87%) |
Feb 25, 2011 | 13.27 | 13.67 | 13.19 | 13.46 | 39,045 | +0.17(+1.28%) |
Feb 24, 2011 | 13.34 | 13.35 | 13.00 | 13.29 | 404,287 | -0.01(-0.08%) |
Feb 23, 2011 | 13.81 | 14.08 | 13.28 | 13.30 | 103,358 | -0.48(-3.48%) |
Feb 22, 2011 | 13.26 | 14.16 | 13.24 | 13.78 | 119,602 | +0.47(+3.53%) |
Feb 18, 2011 | 13.45 | 14.00 | 13.09 | 13.31 | 129,363 | -0.03(-0.22%) |
Feb 17, 2011 | 13.77 | 14.00 | 13.31 | 13.34 | 99,965 | -0.28(-2.06%) |
Feb 16, 2011 | 13.40 | 14.03 | 13.40 | 13.62 | 229,278 | +0.34(+2.56%) |
Feb 15, 2011 | 12.60 | 13.52 | 12.60 | 13.28 | 185,222 | +0.68(+5.40%) |
Feb 14, 2011 | 12.77 | 12.82 | 12.52 | 12.60 | 47,039 | -0.14(-1.10%) |
Feb 11, 2011 | 11.67 | 12.74 | 11.60 | 12.74 | 98,738 | +0.96(+8.15%) |
Feb 10, 2011 | 11.94 | 12.10 | 11.72 | 11.78 | 74,338 | -0.22(-1.83%) |
Feb 09, 2011 | 12.02 | 12.19 | 11.79 | 12.00 | 79,724 | +0.02(+0.17%) |
Feb 08, 2011 | 13.32 | 13.32 | 11.48 | 11.98 | 476,753 | -0.75(-5.89%) |
Feb 07, 2011 | 13.20 | 13.41 | 12.52 | 12.73 | 327,797 | -0.43(-3.27%) |
Feb 04, 2011 | 13.39 | 13.50 | 13.00 | 13.16 | 157,482 | -0.30(-2.23%) |
Feb 03, 2011 | 13.51 | 13.56 | 12.85 | 13.46 | 133,531 | -0.08(-0.59%) |
Feb 02, 2011 | 14.52 | 14.60 | 13.44 | 13.54 | 157,588 | -1.09(-7.45%) |
Feb 01, 2011 | 14.65 | 15.25 | 14.32 | 14.63 | 170,800 | +0.06(+0.41%) |
Jan 31, 2011 | 14.41 | 14.66 | 14.21 | 14.57 | 89,994 | +0.23(+1.60%) |
Jan 28, 2011 | 14.48 | 14.94 | 14.12 | 14.34 | 63,675 | -0.16(-1.10%) |
Jan 27, 2011 | 14.69 | 14.69 | 14.19 | 14.50 | 29,622 | -0.15(-1.02%) |
Jan 26, 2011 | 13.82 | 14.68 | 13.82 | 14.65 | 117,400 | +0.84(+6.08%) |
Jan 25, 2011 | 14.07 | 14.36 | 13.63 | 13.81 | 40,939 | -0.30(-2.13%) |
Jan 24, 2011 | 13.67 | 14.13 | 13.67 | 14.11 | 53,232 | +0.48(+3.52%) |
Jan 21, 2011 | 13.40 | 13.68 | 13.40 | 13.63 | 71,435 | +0.34(+2.56%) |
Jan 20, 2011 | 13.44 | 13.52 | 12.91 | 13.29 | 46,873 | -0.17(-1.26%) |
Jan 19, 2011 | 13.82 | 13.83 | 13.42 | 13.46 | 37,185 | -0.38(-2.75%) |
Jan 18, 2011 | 13.89 | 13.96 | 13.60 | 13.84 | 52,026 | -0.09(-0.65%) |
Jan 14, 2011 | 13.80 | 13.93 | 13.70 | 13.93 | 43,175 | +0.14(+1.02%) |
Jan 13, 2011 | 13.51 | 13.80 | 13.28 | 13.79 | 60,004 | +0.25(+1.85%) |
Jan 12, 2011 | 13.89 | 14.04 | 13.53 | 13.54 | 25,244 | -0.21(-1.53%) |
Jan 11, 2011 | 13.40 | 13.76 | 13.40 | 13.75 | 101,769 | +0.39(+2.92%) |
Jan 10, 2011 | 13.66 | 13.76 | 13.25 | 13.36 | 60,417 | -0.34(-2.48%) |
Jan 07, 2011 | 14.08 | 14.15 | 13.52 | 13.70 | 237,336 | -0.30(-2.14%) |
Jan 06, 2011 | 14.20 | 14.32 | 13.84 | 14.00 | 908,390 | -0.69(-4.70%) |
Jan 05, 2011 | 15.04 | 15.39 | 14.60 | 14.69 | 136,480 | -0.31(-2.07%) |
Jan 04, 2011 | 15.33 | 15.47 | 14.91 | 15.00 | 45,041 | -0.38(-2.47%) |
Jan 03, 2011 | 14.86 | 15.54 | 14.86 | 15.38 | 149,990 | +0.71(+4.84%) |
Dec 31, 2010 | 15.40 | 15.51 | 14.55 | 14.67 | 146,016 | -0.73(-4.74%) |
Dec 30, 2010 | 15.50 | 15.50 | 15.24 | 15.40 | 39,134 | -0.04(-0.26%) |
Dec 29, 2010 | 15.41 | 15.55 | 15.39 | 15.44 | 38,612 | +0.04(+0.26%) |
Dec 28, 2010 | 15.56 | 15.66 | 15.27 | 15.40 | 66,922 | -0.08(-0.52%) |
Dec 27, 2010 | 14.85 | 16.00 | 14.85 | 15.48 | 49,646 | +0.60(+4.03%) |
Dec 23, 2010 | 14.75 | 15.04 | 14.36 | 14.88 | 43,228 | +0.10(+0.68%) |
Dec 22, 2010 | 14.26 | 14.91 | 14.22 | 14.78 | 80,878 | +0.39(+2.71%) |
Dec 21, 2010 | 14.47 | 14.74 | 14.27 | 14.39 | 77,457 | +0.07(+0.49%) |
Dec 20, 2010 | 13.90 | 14.58 | 13.83 | 14.32 | 74,910 | +0.49(+3.54%) |
Dec 17, 2010 | 13.58 | 14.15 | 13.35 | 13.83 | 1,093,676 | +0.14(+1.02%) |
Dec 16, 2010 | 13.98 | 14.28 | 13.51 | 13.69 | 100,243 | -0.29(-2.07%) |
Dec 15, 2010 | 14.41 | 14.89 | 13.94 | 13.98 | 85,324 | -0.37(-2.58%) |
Dec 14, 2010 | 14.32 | 14.58 | 13.98 | 14.35 | 70,288 | -0.04(-0.28%) |
Dec 13, 2010 | 14.31 | 15.12 | 14.12 | 14.39 | 76,824 | +0.06(+0.42%) |
Dec 10, 2010 | 14.24 | 14.44 | 13.88 | 14.33 | 75,557 | +0.18(+1.27%) |
Dec 09, 2010 | 14.82 | 15.11 | 13.90 | 14.15 | 72,674 | -0.68(-4.59%) |
Dec 08, 2010 | 14.05 | 15.59 | 13.94 | 14.83 | 204,550 | +0.84(+6.00%) |
Dec 07, 2010 | 14.06 | 14.16 | 13.79 | 13.99 | 80,463 | +0.14(+1.01%) |
Dec 06, 2010 | 13.83 | 14.70 | 13.83 | 13.85 | 199,723 | +0.01(+0.07%) |
Dec 03, 2010 | 13.57 | 14.13 | 13.45 | 13.84 | 133,540 | +0.24(+1.76%) |
Dec 02, 2010 | 13.80 | 14.49 | 13.58 | 13.60 | 183,997 | +0.17(+1.27%) |