Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.99 | 14.12 | 13.99 | 14.02 | 127,542 | +0.11(+0.81%) |
Feb 25, 2011 | 13.67 | 13.92 | 13.27 | 13.91 | 138,455 | +0.22(+1.64%) |
Feb 24, 2011 | 13.66 | 13.72 | 13.51 | 13.69 | 178,256 | +0.02(+0.14%) |
Feb 23, 2011 | 13.89 | 13.92 | 13.66 | 13.67 | 163,775 | -0.23(-1.65%) |
Feb 22, 2011 | 13.94 | 14.06 | 13.87 | 13.90 | 180,094 | -0.14(-0.99%) |
Feb 18, 2011 | 14.05 | 14.05 | 13.91 | 14.04 | 139,046 | +0.06(+0.45%) |
Feb 17, 2011 | 13.86 | 13.97 | 13.85 | 13.97 | 132,643 | +0.04(+0.27%) |
Feb 16, 2011 | 14.04 | 14.05 | 13.85 | 13.94 | 153,341 | -0.09(-0.62%) |
Feb 15, 2011 | 13.98 | 14.08 | 13.98 | 14.02 | 110,953 | +0.00(+0.00%) |
Feb 14, 2011 | 14.04 | 14.09 | 14.00 | 14.02 | 115,851 | -0.08(-0.57%) |
Feb 11, 2011 | 14.12 | 14.20 | 14.01 | 14.10 | 245,884 | -0.16(-1.10%) |
Feb 10, 2011 | 14.05 | 14.40 | 13.98 | 14.26 | 322,622 | -0.06(-0.39%) |
Feb 09, 2011 | 14.25 | 14.34 | 14.08 | 14.32 | 175,100 | +0.05(+0.34%) |
Feb 08, 2011 | 14.05 | 14.27 | 14.05 | 14.27 | 206,411 | +0.06(+0.43%) |
Feb 07, 2011 | 14.13 | 14.26 | 14.10 | 14.21 | 114,296 | +0.12(+0.87%) |
Feb 04, 2011 | 14.12 | 14.22 | 14.03 | 14.08 | 110,246 | -0.06(-0.43%) |
Feb 03, 2011 | 14.11 | 14.19 | 14.02 | 14.14 | 112,211 | -0.06(-0.39%) |
Feb 02, 2011 | 14.16 | 14.29 | 14.14 | 14.20 | 103,700 | -0.05(-0.35%) |
Feb 01, 2011 | 13.98 | 14.27 | 13.94 | 14.25 | 144,558 | +0.31(+2.25%) |
Jan 31, 2011 | 13.99 | 14.10 | 13.89 | 13.94 | 185,559 | -0.01(-0.09%) |
Jan 28, 2011 | 14.18 | 14.26 | 13.91 | 13.95 | 223,570 | -0.28(-1.94%) |
Jan 27, 2011 | 14.11 | 14.27 | 14.10 | 14.22 | 174,955 | +0.10(+0.70%) |
Jan 26, 2011 | 13.98 | 14.19 | 13.93 | 14.13 | 189,874 | +0.16(+1.14%) |
Jan 25, 2011 | 13.86 | 13.98 | 13.79 | 13.97 | 117,548 | +0.03(+0.22%) |
Jan 24, 2011 | 13.83 | 13.98 | 13.77 | 13.94 | 136,461 | +0.10(+0.71%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.77 | 13.84 | 238,992 | -0.11(-0.79%) |
Jan 20, 2011 | 13.97 | 14.08 | 13.91 | 13.95 | 139,083 | -0.10(-0.70%) |
Jan 19, 2011 | 14.05 | 14.11 | 13.97 | 14.05 | 194,913 | -0.04(-0.31%) |
Jan 18, 2011 | 14.03 | 14.11 | 13.90 | 14.09 | 114,809 | -0.02(-0.13%) |
Jan 14, 2011 | 13.94 | 14.13 | 13.94 | 14.11 | 122,860 | +0.07(+0.53%) |
Jan 13, 2011 | 14.07 | 14.13 | 14.00 | 14.03 | 153,863 | -0.06(-0.39%) |
Jan 12, 2011 | 13.91 | 14.11 | 13.84 | 14.09 | 157,684 | +0.25(+1.82%) |
Jan 11, 2011 | 13.90 | 13.90 | 13.74 | 13.84 | 125,155 | -0.06(-0.44%) |
Jan 10, 2011 | 13.78 | 13.92 | 13.58 | 13.90 | 202,998 | +0.12(+0.89%) |
Jan 07, 2011 | 13.81 | 13.84 | 13.52 | 13.78 | 209,118 | -0.08(-0.58%) |
Jan 06, 2011 | 13.97 | 13.97 | 13.72 | 13.86 | 118,576 | -0.07(-0.53%) |
Jan 05, 2011 | 13.89 | 13.99 | 13.82 | 13.93 | 166,701 | +0.02(+0.18%) |
Jan 04, 2011 | 14.03 | 14.03 | 13.74 | 13.90 | 160,121 | -0.06(-0.40%) |
Jan 03, 2011 | 13.95 | 14.10 | 13.83 | 13.96 | 174,370 | +0.10(+0.75%) |
Dec 31, 2010 | 13.86 | 13.94 | 13.82 | 13.86 | 144,027 | -0.08(-0.57%) |
Dec 30, 2010 | 14.02 | 14.12 | 13.89 | 13.94 | 192,648 | -0.12(-0.83%) |
Dec 29, 2010 | 14.16 | 14.19 | 14.05 | 14.05 | 123,720 | -0.11(-0.78%) |
Dec 28, 2010 | 14.24 | 14.24 | 14.09 | 14.16 | 217,025 | -0.09(-0.60%) |
Dec 27, 2010 | 14.13 | 14.34 | 14.10 | 14.25 | 104,315 | +0.07(+0.48%) |
Dec 23, 2010 | 14.13 | 14.21 | 14.13 | 14.18 | 69,202 | +0.04(+0.30%) |
Dec 22, 2010 | 14.09 | 14.18 | 14.04 | 14.14 | 98,658 | +0.07(+0.48%) |
Dec 21, 2010 | 14.13 | 14.16 | 14.00 | 14.07 | 151,126 | +0.00(+0.00%) |
Dec 20, 2010 | 14.12 | 14.21 | 14.05 | 14.07 | 208,247 | -0.02(-0.13%) |
Dec 17, 2010 | 14.04 | 14.11 | 13.90 | 14.09 | 418,953 | +0.04(+0.26%) |
Dec 16, 2010 | 13.84 | 14.12 | 13.81 | 14.05 | 218,808 | +0.18(+1.33%) |
Dec 15, 2010 | 13.81 | 14.02 | 13.81 | 13.87 | 216,274 | +0.02(+0.13%) |
Dec 14, 2010 | 13.73 | 13.87 | 13.64 | 13.85 | 224,373 | +0.14(+1.03%) |
Dec 13, 2010 | 13.52 | 13.78 | 13.52 | 13.71 | 272,537 | +0.20(+1.50%) |
Dec 10, 2010 | 13.29 | 13.52 | 13.17 | 13.51 | 196,492 | +0.28(+2.14%) |
Dec 09, 2010 | 13.23 | 13.25 | 13.01 | 13.22 | 148,066 | +0.10(+0.75%) |
Dec 08, 2010 | 13.22 | 13.26 | 13.11 | 13.12 | 173,203 | -0.04(-0.28%) |
Dec 07, 2010 | 13.15 | 13.27 | 13.10 | 13.16 | 226,869 | +0.14(+1.04%) |
Dec 06, 2010 | 12.88 | 13.07 | 12.88 | 13.03 | 101,157 | +0.07(+0.57%) |
Dec 03, 2010 | 12.81 | 12.97 | 12.79 | 12.95 | 119,224 | +0.06(+0.43%) |
Dec 02, 2010 | 12.84 | 12.93 | 12.68 | 12.90 | 167,715 | +0.06(+0.48%) |