Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.65 | 14.67 | 14.41 | 14.62 | 207,883 | +0.02(+0.14%) |
Feb 25, 2011 | 14.41 | 14.66 | 14.41 | 14.60 | 160,631 | +0.26(+1.78%) |
Feb 24, 2011 | 14.08 | 14.37 | 13.97 | 14.35 | 222,348 | +0.33(+2.32%) |
Feb 23, 2011 | 14.13 | 14.13 | 13.69 | 14.02 | 289,689 | -0.07(-0.50%) |
Feb 22, 2011 | 14.59 | 14.66 | 14.07 | 14.09 | 266,746 | -0.68(-4.61%) |
Feb 18, 2011 | 14.91 | 14.93 | 14.75 | 14.77 | 310,229 | -0.15(-1.01%) |
Feb 17, 2011 | 14.87 | 15.01 | 14.71 | 14.92 | 209,127 | +0.02(+0.10%) |
Feb 16, 2011 | 14.98 | 15.01 | 14.80 | 14.91 | 166,323 | +0.09(+0.57%) |
Feb 15, 2011 | 14.89 | 15.03 | 14.72 | 14.82 | 132,542 | -0.12(-0.77%) |
Feb 14, 2011 | 14.97 | 15.03 | 14.92 | 14.94 | 95,845 | -0.06(-0.40%) |
Feb 11, 2011 | 14.70 | 15.10 | 14.70 | 15.00 | 97,173 | +0.20(+1.35%) |
Feb 10, 2011 | 14.66 | 14.81 | 14.53 | 14.80 | 108,916 | +0.00(+0.00%) |
Feb 09, 2011 | 14.60 | 14.84 | 14.44 | 14.80 | 227,606 | +0.17(+1.13%) |
Feb 08, 2011 | 14.61 | 14.82 | 14.44 | 14.63 | 137,153 | -0.02(-0.10%) |
Feb 07, 2011 | 14.47 | 14.78 | 14.45 | 14.65 | 122,510 | +0.19(+1.32%) |
Feb 04, 2011 | 14.29 | 14.50 | 14.10 | 14.46 | 109,899 | +0.13(+0.87%) |
Feb 03, 2011 | 14.31 | 14.41 | 14.15 | 14.33 | 169,217 | -0.07(-0.45%) |
Feb 02, 2011 | 14.37 | 14.57 | 14.37 | 14.40 | 157,168 | -0.13(-0.86%) |
Feb 01, 2011 | 14.29 | 14.64 | 14.15 | 14.52 | 188,689 | +0.35(+2.44%) |
Jan 31, 2011 | 14.25 | 14.37 | 14.06 | 14.18 | 222,144 | -0.03(-0.21%) |
Jan 28, 2011 | 14.40 | 14.70 | 14.17 | 14.21 | 284,958 | -0.25(-1.70%) |
Jan 27, 2011 | 14.50 | 14.50 | 13.87 | 14.45 | 350,541 | -0.04(-0.31%) |
Jan 26, 2011 | 14.31 | 14.50 | 14.00 | 14.50 | 184,523 | +0.27(+1.90%) |
Jan 25, 2011 | 14.12 | 14.32 | 14.05 | 14.23 | 204,035 | +0.05(+0.35%) |
Jan 24, 2011 | 14.04 | 14.24 | 13.99 | 14.18 | 222,420 | +0.18(+1.25%) |
Jan 21, 2011 | 13.98 | 14.18 | 13.93 | 14.00 | 358,182 | +0.15(+1.05%) |
Jan 20, 2011 | 13.81 | 13.97 | 13.77 | 13.86 | 366,673 | -0.01(-0.11%) |
Jan 19, 2011 | 13.84 | 13.94 | 13.70 | 13.87 | 474,126 | -0.03(-0.22%) |
Jan 18, 2011 | 13.20 | 14.04 | 13.13 | 13.90 | 622,184 | +0.62(+4.68%) |
Jan 14, 2011 | 13.03 | 13.32 | 12.94 | 13.28 | 321,696 | +0.27(+2.08%) |
Jan 13, 2011 | 13.13 | 13.26 | 12.88 | 13.01 | 259,768 | -0.16(-1.18%) |
Jan 12, 2011 | 12.95 | 13.20 | 12.91 | 13.16 | 336,821 | +0.37(+2.86%) |
Jan 11, 2011 | 12.89 | 12.89 | 12.73 | 12.80 | 127,240 | -0.04(-0.31%) |
Jan 10, 2011 | 12.54 | 12.89 | 12.50 | 12.84 | 175,951 | +0.23(+1.83%) |
Jan 07, 2011 | 12.82 | 12.82 | 12.33 | 12.61 | 195,543 | -0.12(-0.94%) |
Jan 06, 2011 | 12.93 | 12.93 | 12.67 | 12.73 | 98,763 | -0.15(-1.13%) |
Jan 05, 2011 | 12.48 | 12.94 | 12.42 | 12.87 | 154,842 | +0.34(+2.68%) |
Jan 04, 2011 | 13.05 | 13.13 | 12.41 | 12.54 | 336,397 | -0.51(-3.88%) |
Jan 03, 2011 | 13.23 | 13.37 | 12.97 | 13.04 | 302,005 | -0.03(-0.19%) |
Dec 31, 2010 | 13.25 | 13.27 | 12.96 | 13.07 | 236,094 | -0.19(-1.40%) |
Dec 30, 2010 | 13.25 | 13.43 | 13.25 | 13.25 | 79,331 | -0.03(-0.23%) |
Dec 29, 2010 | 13.48 | 13.48 | 13.27 | 13.28 | 76,828 | -0.18(-1.30%) |
Dec 28, 2010 | 13.65 | 13.68 | 13.41 | 13.46 | 109,419 | -0.14(-1.03%) |
Dec 27, 2010 | 13.32 | 13.63 | 13.27 | 13.60 | 96,374 | +0.18(+1.34%) |
Dec 23, 2010 | 13.62 | 13.65 | 13.41 | 13.42 | 258,839 | -0.19(-1.36%) |
Dec 22, 2010 | 13.55 | 13.62 | 13.51 | 13.60 | 158,430 | +0.09(+0.63%) |
Dec 21, 2010 | 13.18 | 13.56 | 13.18 | 13.52 | 285,756 | +0.40(+3.05%) |
Dec 20, 2010 | 13.00 | 13.21 | 12.92 | 13.12 | 191,451 | +0.17(+1.28%) |
Dec 17, 2010 | 12.73 | 12.95 | 12.63 | 12.95 | 551,247 | +0.22(+1.73%) |
Dec 16, 2010 | 12.91 | 12.91 | 12.65 | 12.73 | 579,306 | -0.18(-1.40%) |
Dec 15, 2010 | 13.02 | 13.16 | 12.85 | 12.91 | 397,287 | -0.11(-0.81%) |
Dec 14, 2010 | 13.21 | 13.21 | 12.94 | 13.02 | 410,624 | -0.10(-0.76%) |
Dec 13, 2010 | 13.26 | 13.26 | 13.12 | 13.12 | 454,826 | -0.08(-0.57%) |
Dec 10, 2010 | 13.40 | 13.42 | 13.14 | 13.19 | 336,052 | -0.15(-1.13%) |
Dec 09, 2010 | 13.76 | 13.86 | 13.28 | 13.34 | 392,336 | -0.30(-2.20%) |
Dec 08, 2010 | 13.73 | 13.79 | 13.52 | 13.64 | 170,066 | -0.03(-0.22%) |
Dec 07, 2010 | 13.72 | 13.81 | 13.55 | 13.67 | 121,025 | +0.16(+1.15%) |
Dec 06, 2010 | 13.47 | 13.63 | 13.38 | 13.52 | 106,518 | -0.01(-0.11%) |
Dec 03, 2010 | 13.39 | 13.57 | 13.27 | 13.53 | 159,269 | +0.04(+0.33%) |
Dec 02, 2010 | 13.12 | 13.52 | 13.09 | 13.49 | 160,242 | +0.42(+3.22%) |