Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.47 | 14.47 | 14.35 | 14.40 | 30,020 | +0.07(+0.49%) |
Feb 25, 2011 | 14.31 | 14.34 | 14.30 | 14.33 | 46,033 | +0.14(+0.98%) |
Feb 24, 2011 | 14.19 | 14.23 | 14.07 | 14.19 | 86,778 | +0.00(+0.03%) |
Feb 23, 2011 | 14.31 | 14.31 | 14.13 | 14.19 | 317,967 | -0.09(-0.64%) |
Feb 22, 2011 | 14.56 | 14.56 | 14.24 | 14.28 | 110,145 | -0.33(-2.23%) |
Feb 18, 2011 | 14.56 | 14.63 | 14.55 | 14.60 | 30,691 | +0.02(+0.16%) |
Feb 17, 2011 | 14.51 | 14.59 | 14.49 | 14.58 | 29,703 | +0.03(+0.23%) |
Feb 16, 2011 | 14.44 | 14.55 | 14.44 | 14.55 | 830,114 | +0.12(+0.85%) |
Feb 15, 2011 | 14.42 | 14.43 | 14.39 | 14.42 | 71,331 | -0.03(-0.21%) |
Feb 14, 2011 | 14.44 | 14.46 | 14.40 | 14.45 | 41,053 | +0.04(+0.31%) |
Feb 11, 2011 | 14.26 | 14.44 | 14.25 | 14.41 | 248,339 | +0.09(+0.63%) |
Feb 10, 2011 | 14.20 | 14.32 | 14.19 | 14.32 | 27,388 | -0.01(-0.04%) |
Feb 09, 2011 | 14.33 | 14.34 | 14.27 | 14.32 | 121,715 | -0.03(-0.18%) |
Feb 08, 2011 | 14.44 | 14.44 | 14.28 | 14.35 | 210,504 | +0.07(+0.46%) |
Feb 07, 2011 | 14.27 | 14.33 | 14.08 | 14.28 | 62,811 | +0.09(+0.62%) |
Feb 04, 2011 | 14.18 | 14.20 | 14.14 | 14.20 | 28,461 | +0.05(+0.34%) |
Feb 03, 2011 | 14.02 | 14.16 | 14.02 | 14.15 | 42,764 | +0.05(+0.37%) |
Feb 02, 2011 | 14.09 | 14.14 | 14.08 | 14.10 | 274,190 | -0.04(-0.30%) |
Feb 01, 2011 | 14.03 | 14.16 | 14.00 | 14.14 | 30,949 | +0.27(+1.93%) |
Jan 31, 2011 | 13.86 | 13.89 | 13.85 | 13.87 | 68,864 | +0.09(+0.63%) |
Jan 28, 2011 | 14.03 | 14.03 | 13.76 | 13.78 | 84,476 | -0.28(-1.99%) |
Jan 27, 2011 | 14.02 | 14.08 | 14.02 | 14.06 | 68,011 | +0.06(+0.42%) |
Jan 26, 2011 | 14.02 | 14.05 | 13.67 | 14.00 | 33,711 | +0.03(+0.24%) |
Jan 25, 2011 | 13.91 | 13.97 | 13.88 | 13.97 | 27,515 | +0.00(+0.03%) |
Jan 24, 2011 | 13.91 | 13.99 | 13.88 | 13.97 | 133,006 | +0.07(+0.49%) |
Jan 21, 2011 | 13.91 | 13.93 | 13.90 | 13.90 | 18,239 | +0.05(+0.36%) |
Jan 20, 2011 | 13.79 | 13.88 | 13.75 | 13.85 | 218,390 | -0.04(-0.26%) |
Jan 19, 2011 | 14.01 | 14.01 | 13.87 | 13.88 | 35,988 | -0.11(-0.81%) |
Jan 18, 2011 | 14.17 | 14.17 | 13.75 | 14.00 | 53,522 | +0.06(+0.41%) |
Jan 14, 2011 | 13.85 | 13.94 | 13.84 | 13.94 | 10,484 | +0.11(+0.80%) |
Jan 13, 2011 | 13.89 | 13.89 | 13.83 | 13.83 | 32,208 | -0.02(-0.12%) |
Jan 12, 2011 | 13.81 | 13.86 | 13.81 | 13.84 | 16,697 | +0.13(+0.91%) |
Jan 11, 2011 | 13.77 | 13.77 | 13.69 | 13.72 | 69,489 | -0.01(-0.05%) |
Jan 10, 2011 | 13.65 | 13.73 | 13.65 | 13.73 | 40,360 | +0.00(+0.02%) |
Jan 07, 2011 | 13.74 | 13.75 | 13.61 | 13.72 | 37,277 | -0.02(-0.17%) |
Jan 06, 2011 | 13.77 | 13.78 | 13.71 | 13.75 | 69,624 | +0.01(+0.09%) |
Jan 05, 2011 | 13.62 | 13.76 | 13.62 | 13.74 | 134,797 | +0.04(+0.33%) |
Jan 04, 2011 | 13.73 | 13.73 | 13.62 | 13.69 | 356,026 | +0.00(+0.02%) |
Jan 03, 2011 | 13.59 | 13.75 | 13.59 | 13.69 | 290,815 | +0.19(+1.39%) |
Dec 31, 2010 | 13.48 | 13.52 | 13.47 | 13.50 | 18,796 | -0.02(-0.18%) |
Dec 30, 2010 | 13.53 | 13.53 | 13.49 | 13.53 | 65,586 | -0.01(-0.05%) |
Dec 29, 2010 | 13.55 | 13.57 | 13.53 | 13.53 | 71,470 | +0.00(+0.00%) |
Dec 28, 2010 | 13.53 | 13.54 | 13.51 | 13.53 | 7,924 | +0.00(+0.00%) |
Dec 27, 2010 | 13.50 | 13.53 | 13.49 | 13.53 | 62,815 | +0.01(+0.07%) |
Dec 23, 2010 | 13.51 | 13.53 | 13.49 | 13.52 | 71,280 | -0.01(-0.10%) |
Dec 22, 2010 | 13.51 | 13.54 | 13.48 | 13.54 | 152,766 | +0.06(+0.42%) |
Dec 21, 2010 | 13.42 | 13.48 | 13.42 | 13.48 | 130,142 | +0.09(+0.65%) |
Dec 20, 2010 | 13.49 | 13.49 | 13.35 | 13.39 | 35,553 | +0.04(+0.27%) |
Dec 17, 2010 | 13.21 | 13.36 | 13.21 | 13.36 | 20,300 | +0.01(+0.07%) |
Dec 16, 2010 | 13.17 | 13.36 | 12.95 | 13.35 | 35,671 | +0.07(+0.52%) |
Dec 15, 2010 | 13.28 | 13.33 | 13.28 | 13.28 | 20,393 | -0.03(-0.23%) |
Dec 14, 2010 | 13.31 | 13.39 | 13.31 | 13.31 | 46,899 | +0.00(+0.00%) |
Dec 13, 2010 | 13.36 | 13.38 | 13.31 | 13.31 | 199,619 | -0.02(-0.18%) |
Dec 10, 2010 | 13.39 | 13.39 | 13.27 | 13.33 | 46,236 | +0.09(+0.68%) |
Dec 09, 2010 | 13.26 | 13.26 | 13.21 | 13.24 | 29,179 | +0.06(+0.45%) |
Dec 08, 2010 | 13.12 | 13.18 | 13.07 | 13.18 | 17,293 | +0.05(+0.40%) |
Dec 07, 2010 | 13.20 | 13.20 | 13.13 | 13.13 | 19,455 | +0.03(+0.24%) |
Dec 06, 2010 | 13.11 | 13.13 | 13.08 | 13.10 | 32,039 | -0.02(-0.16%) |
Dec 03, 2010 | 13.03 | 13.12 | 13.03 | 13.12 | 92,417 | +0.02(+0.16%) |
Dec 02, 2010 | 12.96 | 13.10 | 12.94 | 13.10 | 65,121 | +0.18(+1.37%) |