Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.58 | 14.58 | 14.25 | 14.56 | 1,064,464 | +0.06(+0.39%) |
Feb 25, 2011 | 14.42 | 14.62 | 14.20 | 14.50 | 1,439,364 | +0.23(+1.60%) |
Feb 24, 2011 | 14.49 | 14.52 | 14.02 | 14.27 | 2,119,043 | -0.24(-1.64%) |
Feb 23, 2011 | 15.00 | 15.20 | 13.86 | 14.51 | 3,123,730 | -0.51(-3.42%) |
Feb 22, 2011 | 15.15 | 15.27 | 14.85 | 15.02 | 2,209,079 | -0.37(-2.41%) |
Feb 18, 2011 | 15.41 | 15.68 | 15.31 | 15.39 | 3,104,047 | -0.30(-1.94%) |
Feb 17, 2011 | 14.95 | 15.91 | 14.84 | 15.70 | 3,258,893 | +0.82(+5.49%) |
Feb 16, 2011 | 14.87 | 15.15 | 14.79 | 14.88 | 1,824,877 | +0.11(+0.77%) |
Feb 15, 2011 | 14.64 | 14.83 | 14.51 | 14.76 | 1,429,675 | +0.02(+0.13%) |
Feb 14, 2011 | 14.68 | 14.85 | 14.57 | 14.75 | 1,206,232 | +0.02(+0.13%) |
Feb 11, 2011 | 14.57 | 14.79 | 14.43 | 14.73 | 879,938 | +0.09(+0.65%) |
Feb 10, 2011 | 14.34 | 14.74 | 14.08 | 14.63 | 2,504,197 | +0.19(+1.32%) |
Feb 09, 2011 | 14.30 | 14.70 | 14.25 | 14.44 | 1,207,581 | +0.03(+0.20%) |
Feb 08, 2011 | 14.15 | 14.41 | 14.04 | 14.41 | 1,758,740 | +0.21(+1.47%) |
Feb 07, 2011 | 13.90 | 14.57 | 13.86 | 14.20 | 1,913,770 | +0.35(+2.54%) |
Feb 04, 2011 | 13.58 | 13.90 | 13.51 | 13.85 | 1,209,242 | +0.29(+2.17%) |
Feb 03, 2011 | 13.43 | 13.63 | 13.16 | 13.56 | 948,730 | +0.14(+1.04%) |
Feb 02, 2011 | 13.49 | 13.83 | 13.38 | 13.42 | 887,228 | -0.17(-1.24%) |
Feb 01, 2011 | 13.12 | 13.79 | 13.12 | 13.59 | 1,798,169 | +0.44(+3.32%) |
Jan 31, 2011 | 13.39 | 13.43 | 13.04 | 13.15 | 1,676,092 | -0.09(-0.65%) |
Jan 28, 2011 | 13.51 | 13.87 | 13.11 | 13.23 | 2,334,855 | -0.64(-4.61%) |
Jan 27, 2011 | 13.63 | 13.95 | 13.50 | 13.87 | 1,044,007 | +0.20(+1.48%) |
Jan 26, 2011 | 13.23 | 13.78 | 13.21 | 13.67 | 2,159,876 | +0.43(+3.23%) |
Jan 25, 2011 | 13.16 | 13.26 | 13.03 | 13.24 | 1,299,520 | -0.07(-0.50%) |
Jan 24, 2011 | 13.02 | 13.71 | 12.84 | 13.31 | 2,221,429 | +0.24(+1.82%) |
Jan 21, 2011 | 13.11 | 13.23 | 13.00 | 13.07 | 1,615,982 | +0.07(+0.51%) |
Jan 20, 2011 | 13.10 | 13.29 | 12.88 | 13.01 | 1,609,305 | -0.20(-1.51%) |
Jan 19, 2011 | 13.80 | 13.82 | 13.04 | 13.21 | 1,971,621 | -0.59(-4.27%) |
Jan 18, 2011 | 13.82 | 13.92 | 13.73 | 13.80 | 923,644 | -0.02(-0.15%) |
Jan 14, 2011 | 13.84 | 13.94 | 13.52 | 13.82 | 1,020,992 | -0.02(-0.12%) |
Jan 13, 2011 | 13.73 | 13.94 | 13.60 | 13.83 | 918,648 | +0.04(+0.31%) |
Jan 12, 2011 | 14.00 | 14.05 | 13.69 | 13.79 | 1,337,404 | -0.00(-0.03%) |
Jan 11, 2011 | 13.78 | 14.04 | 13.61 | 13.80 | 2,248,096 | +0.23(+1.68%) |
Jan 10, 2011 | 13.69 | 13.81 | 13.38 | 13.57 | 1,406,840 | -0.19(-1.38%) |
Jan 07, 2011 | 13.87 | 14.09 | 13.50 | 13.76 | 1,106,105 | -0.11(-0.82%) |
Jan 06, 2011 | 14.01 | 14.11 | 13.70 | 13.87 | 1,548,201 | -0.10(-0.75%) |
Jan 05, 2011 | 13.68 | 14.07 | 13.63 | 13.98 | 2,289,375 | +0.23(+1.66%) |
Jan 04, 2011 | 14.19 | 14.40 | 13.48 | 13.75 | 4,197,366 | -0.33(-2.36%) |
Jan 03, 2011 | 14.98 | 15.03 | 13.80 | 14.08 | 3,706,524 | -0.70(-4.76%) |