Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.47 | 14.78 | 14.47 | 14.51 | 970,309 | +0.07(+0.50%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.27 | 14.44 | 801,619 | +0.16(+1.09%) |
Feb 24, 2011 | 14.36 | 14.48 | 14.27 | 14.28 | 843,849 | -0.14(-0.96%) |
Feb 23, 2011 | 14.60 | 14.65 | 14.37 | 14.42 | 1,004,191 | -0.18(-1.23%) |
Feb 22, 2011 | 14.62 | 14.72 | 14.55 | 14.60 | 846,285 | -0.14(-0.98%) |
Feb 18, 2011 | 14.78 | 14.79 | 14.67 | 14.74 | 405,362 | -0.03(-0.20%) |
Feb 17, 2011 | 14.78 | 14.83 | 14.75 | 14.77 | 495,840 | +0.01(+0.04%) |
Feb 16, 2011 | 14.78 | 14.85 | 14.69 | 14.77 | 803,808 | +0.05(+0.36%) |
Feb 15, 2011 | 14.69 | 14.80 | 14.62 | 14.71 | 891,435 | +0.02(+0.12%) |
Feb 14, 2011 | 14.84 | 14.84 | 14.61 | 14.69 | 620,389 | -0.15(-1.04%) |
Feb 11, 2011 | 14.76 | 14.85 | 14.44 | 14.85 | 803,611 | -0.04(-0.24%) |
Feb 10, 2011 | 14.86 | 14.93 | 14.81 | 14.88 | 368,076 | +0.02(+0.12%) |
Feb 09, 2011 | 14.87 | 14.92 | 14.82 | 14.87 | 407,007 | -0.05(-0.36%) |
Feb 08, 2011 | 14.90 | 14.96 | 14.80 | 14.92 | 542,770 | -0.01(-0.04%) |
Feb 07, 2011 | 14.87 | 14.93 | 14.78 | 14.93 | 512,528 | +0.12(+0.84%) |
Feb 04, 2011 | 14.86 | 14.96 | 14.74 | 14.80 | 310,795 | -0.10(-0.68%) |
Feb 03, 2011 | 14.91 | 14.94 | 14.81 | 14.90 | 386,228 | -0.04(-0.28%) |
Feb 02, 2011 | 14.97 | 15.05 | 14.85 | 14.94 | 609,465 | -0.05(-0.36%) |
Feb 01, 2011 | 14.86 | 15.00 | 14.85 | 15.00 | 658,213 | +0.23(+1.53%) |
Jan 31, 2011 | 14.75 | 14.87 | 14.70 | 14.77 | 764,505 | +0.08(+0.52%) |
Jan 28, 2011 | 14.84 | 14.88 | 14.69 | 14.69 | 571,355 | -0.15(-1.00%) |
Jan 27, 2011 | 14.75 | 14.90 | 14.73 | 14.84 | 507,239 | +0.11(+0.72%) |
Jan 26, 2011 | 14.81 | 14.82 | 14.66 | 14.74 | 350,825 | -0.03(-0.20%) |
Jan 25, 2011 | 14.70 | 14.78 | 14.65 | 14.77 | 432,657 | +0.02(+0.16%) |
Jan 24, 2011 | 14.67 | 14.81 | 14.65 | 14.74 | 315,857 | +0.09(+0.61%) |
Jan 21, 2011 | 14.64 | 14.70 | 14.53 | 14.65 | 378,753 | +0.03(+0.20%) |
Jan 20, 2011 | 14.60 | 14.74 | 14.51 | 14.62 | 513,216 | -0.02(-0.16%) |
Jan 19, 2011 | 14.65 | 14.75 | 14.62 | 14.65 | 505,894 | -0.03(-0.20%) |
Jan 18, 2011 | 14.60 | 14.69 | 14.52 | 14.68 | 935,484 | +0.05(+0.37%) |
Jan 14, 2011 | 14.57 | 14.64 | 14.51 | 14.62 | 605,367 | +0.04(+0.28%) |
Jan 13, 2011 | 14.67 | 14.67 | 14.52 | 14.58 | 486,968 | -0.07(-0.45%) |
Jan 12, 2011 | 14.65 | 14.79 | 14.57 | 14.65 | 1,841,850 | +0.09(+0.61%) |
Jan 11, 2011 | 14.56 | 14.62 | 14.48 | 14.56 | 1,171,106 | +0.08(+0.53%) |
Jan 10, 2011 | 14.48 | 14.53 | 14.22 | 14.48 | 2,442,183 | -0.21(-1.41%) |
Jan 07, 2011 | 14.16 | 15.66 | 14.01 | 14.69 | 13,191,698 | +0.53(+3.73%) |
Jan 06, 2011 | 14.11 | 14.18 | 14.02 | 14.16 | 936,718 | +0.04(+0.25%) |
Jan 05, 2011 | 14.15 | 14.15 | 13.99 | 14.13 | 892,283 | -0.02(-0.17%) |
Jan 04, 2011 | 13.80 | 14.18 | 13.76 | 14.15 | 2,075,568 | +0.55(+4.06%) |
Jan 03, 2011 | 13.59 | 13.66 | 13.52 | 13.60 | 459,044 | +0.08(+0.57%) |
Dec 31, 2010 | 13.64 | 13.68 | 13.51 | 13.52 | 704,483 | -0.08(-0.57%) |
Dec 30, 2010 | 13.47 | 13.68 | 13.44 | 13.60 | 812,324 | +0.11(+0.84%) |
Dec 29, 2010 | 13.50 | 13.53 | 13.42 | 13.48 | 269,129 | -0.01(-0.09%) |
Dec 28, 2010 | 13.38 | 13.52 | 13.33 | 13.50 | 581,512 | +0.14(+1.07%) |
Dec 27, 2010 | 13.32 | 13.46 | 13.24 | 13.35 | 384,543 | +0.04(+0.27%) |
Dec 23, 2010 | 13.38 | 13.43 | 13.31 | 13.32 | 289,631 | -0.04(-0.31%) |
Dec 22, 2010 | 13.24 | 13.38 | 13.18 | 13.36 | 525,349 | +0.14(+1.08%) |
Dec 21, 2010 | 13.24 | 13.30 | 13.17 | 13.22 | 373,168 | +0.01(+0.09%) |
Dec 20, 2010 | 13.29 | 13.29 | 13.13 | 13.21 | 629,512 | -0.03(-0.22%) |
Dec 17, 2010 | 13.29 | 13.29 | 13.15 | 13.24 | 959,883 | -0.07(-0.49%) |
Dec 16, 2010 | 13.16 | 13.30 | 13.14 | 13.30 | 537,091 | +0.12(+0.95%) |
Dec 15, 2010 | 13.35 | 13.39 | 13.16 | 13.18 | 702,750 | -0.20(-1.46%) |
Dec 14, 2010 | 13.27 | 13.39 | 13.26 | 13.37 | 642,926 | +0.15(+1.17%) |
Dec 13, 2010 | 13.27 | 13.28 | 13.09 | 13.22 | 762,364 | +0.02(+0.13%) |
Dec 10, 2010 | 13.24 | 13.24 | 13.11 | 13.20 | 541,980 | +0.02(+0.18%) |
Dec 09, 2010 | 13.13 | 13.19 | 13.08 | 13.18 | 706,787 | +0.10(+0.77%) |
Dec 08, 2010 | 13.14 | 13.18 | 13.01 | 13.08 | 654,136 | -0.08(-0.59%) |
Dec 07, 2010 | 13.20 | 13.27 | 13.12 | 13.15 | 838,957 | +0.05(+0.36%) |
Dec 06, 2010 | 13.13 | 13.19 | 13.09 | 13.11 | 785,383 | -0.07(-0.50%) |
Dec 03, 2010 | 13.08 | 13.19 | 13.00 | 13.17 | 1,360,204 | +0.02(+0.18%) |
Dec 02, 2010 | 13.19 | 13.19 | 13.06 | 13.15 | 477,768 | -0.01(-0.04%) |