Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.10 | 14.30 | 14.00 | 14.25 | 42,074 | +0.15(+1.06%) |
Feb 25, 2011 | 14.00 | 14.10 | 13.90 | 14.10 | 36,004 | +0.10(+0.71%) |
Feb 24, 2011 | 13.84 | 14.06 | 13.76 | 14.00 | 64,110 | +0.24(+1.74%) |
Feb 23, 2011 | 14.29 | 14.29 | 13.35 | 13.76 | 94,811 | -0.55(-3.84%) |
Feb 22, 2011 | 14.49 | 14.59 | 14.19 | 14.31 | 44,959 | -0.29(-1.99%) |
Feb 18, 2011 | 14.10 | 14.71 | 14.01 | 14.60 | 106,509 | +0.51(+3.62%) |
Feb 17, 2011 | 14.87 | 14.87 | 13.65 | 14.09 | 282,417 | -0.78(-5.25%) |
Feb 16, 2011 | 14.73 | 14.94 | 14.72 | 14.87 | 162,011 | +0.12(+0.81%) |
Feb 15, 2011 | 14.80 | 14.89 | 14.71 | 14.75 | 60,247 | -0.05(-0.34%) |
Feb 14, 2011 | 14.75 | 14.99 | 14.73 | 14.80 | 234,957 | +0.10(+0.68%) |
Feb 11, 2011 | 14.54 | 14.80 | 14.45 | 14.70 | 64,550 | +0.24(+1.66%) |
Feb 10, 2011 | 14.22 | 14.54 | 14.12 | 14.46 | 43,849 | +0.16(+1.12%) |
Feb 09, 2011 | 14.85 | 14.85 | 14.20 | 14.30 | 50,504 | -0.35(-2.39%) |
Feb 08, 2011 | 14.75 | 14.91 | 14.54 | 14.65 | 129,543 | -0.15(-1.01%) |
Feb 07, 2011 | 14.89 | 14.99 | 14.46 | 14.80 | 251,363 | +0.27(+1.86%) |
Feb 04, 2011 | 14.63 | 14.71 | 14.39 | 14.53 | 31,147 | -0.08(-0.55%) |
Feb 03, 2011 | 14.60 | 14.65 | 14.41 | 14.61 | 25,722 | +0.00(+0.00%) |
Feb 02, 2011 | 14.49 | 14.75 | 14.29 | 14.61 | 40,887 | +0.03(+0.21%) |
Feb 01, 2011 | 14.45 | 14.82 | 13.73 | 14.58 | 56,370 | +0.18(+1.25%) |
Jan 31, 2011 | 14.35 | 14.50 | 14.00 | 14.40 | 34,368 | +0.07(+0.49%) |
Jan 28, 2011 | 14.65 | 14.83 | 14.23 | 14.33 | 58,480 | -0.32(-2.18%) |
Jan 27, 2011 | 14.86 | 14.92 | 14.65 | 14.65 | 59,482 | -0.12(-0.81%) |
Jan 26, 2011 | 14.89 | 15.00 | 14.50 | 14.77 | 113,326 | -0.05(-0.34%) |
Jan 25, 2011 | 14.63 | 14.90 | 14.51 | 14.82 | 46,915 | +0.16(+1.09%) |
Jan 24, 2011 | 14.93 | 15.07 | 14.50 | 14.66 | 40,801 | -0.18(-1.21%) |
Jan 21, 2011 | 14.52 | 15.09 | 14.47 | 14.84 | 59,969 | +0.31(+2.13%) |
Jan 20, 2011 | 14.76 | 14.76 | 14.05 | 14.53 | 83,002 | -0.32(-2.15%) |
Jan 19, 2011 | 15.09 | 15.10 | 14.71 | 14.85 | 129,564 | -0.19(-1.23%) |
Jan 18, 2011 | 14.91 | 15.10 | 14.34 | 15.04 | 180,755 | +0.36(+2.42%) |
Jan 14, 2011 | 14.27 | 14.91 | 14.17 | 14.68 | 211,430 | +0.41(+2.87%) |
Jan 13, 2011 | 14.40 | 14.46 | 13.69 | 14.27 | 144,135 | -0.06(-0.42%) |
Jan 12, 2011 | 13.95 | 14.33 | 13.11 | 14.33 | 365,956 | -0.03(-0.21%) |
Jan 11, 2011 | 13.09 | 14.94 | 13.00 | 14.36 | 458,910 | +1.36(+10.46%) |
Jan 10, 2011 | 12.56 | 13.25 | 12.35 | 13.00 | 61,036 | +0.35(+2.77%) |
Jan 07, 2011 | 12.97 | 12.97 | 12.61 | 12.65 | 31,913 | -0.33(-2.54%) |
Jan 06, 2011 | 13.15 | 13.15 | 12.82 | 12.98 | 19,890 | -0.09(-0.69%) |
Jan 05, 2011 | 13.01 | 13.24 | 12.71 | 13.07 | 49,987 | +0.02(+0.15%) |
Jan 04, 2011 | 13.07 | 13.41 | 12.50 | 13.05 | 80,472 | +0.06(+0.46%) |
Jan 03, 2011 | 13.16 | 13.71 | 12.89 | 12.99 | 67,487 | -0.05(-0.38%) |
Dec 31, 2010 | 12.68 | 13.11 | 12.65 | 13.04 | 39,789 | +0.29(+2.27%) |
Dec 30, 2010 | 12.60 | 13.04 | 12.60 | 12.75 | 40,947 | +0.19(+1.51%) |
Dec 29, 2010 | 12.47 | 12.60 | 12.40 | 12.56 | 12,364 | +0.16(+1.29%) |
Dec 28, 2010 | 12.36 | 12.67 | 12.31 | 12.40 | 13,596 | +0.09(+0.73%) |
Dec 27, 2010 | 12.09 | 12.33 | 11.80 | 12.31 | 23,137 | +0.12(+0.98%) |
Dec 23, 2010 | 12.10 | 12.23 | 11.70 | 12.19 | 37,903 | -0.13(-1.06%) |
Dec 22, 2010 | 12.41 | 12.61 | 12.09 | 12.32 | 20,013 | -0.03(-0.24%) |
Dec 21, 2010 | 12.35 | 12.43 | 12.04 | 12.35 | 33,902 | -0.02(-0.16%) |
Dec 20, 2010 | 12.29 | 12.52 | 12.20 | 12.37 | 34,252 | +0.13(+1.06%) |
Dec 17, 2010 | 12.32 | 12.32 | 12.04 | 12.24 | 55,467 | -0.08(-0.65%) |
Dec 16, 2010 | 12.67 | 12.67 | 11.87 | 12.32 | 48,064 | -0.15(-1.20%) |
Dec 15, 2010 | 12.37 | 12.49 | 12.00 | 12.47 | 42,348 | +0.13(+1.05%) |
Dec 14, 2010 | 12.60 | 12.60 | 12.19 | 12.34 | 35,412 | -0.33(-2.60%) |
Dec 13, 2010 | 12.64 | 12.73 | 12.30 | 12.67 | 36,818 | +0.00(+0.00%) |
Dec 10, 2010 | 12.74 | 12.80 | 12.52 | 12.67 | 26,194 | -0.02(-0.16%) |
Dec 09, 2010 | 12.65 | 12.98 | 12.44 | 12.69 | 48,073 | -0.09(-0.70%) |
Dec 08, 2010 | 12.70 | 12.79 | 12.64 | 12.78 | 82,570 | +0.08(+0.63%) |
Dec 07, 2010 | 12.50 | 12.85 | 12.50 | 12.70 | 108,826 | +0.36(+2.92%) |
Dec 06, 2010 | 11.90 | 12.47 | 11.90 | 12.34 | 109,869 | +0.54(+4.58%) |
Dec 03, 2010 | 11.65 | 12.00 | 11.58 | 11.80 | 62,410 | +0.12(+1.03%) |
Dec 02, 2010 | 12.12 | 12.34 | 11.56 | 11.68 | 94,220 | -0.37(-3.07%) |