Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.41 | 15.56 | 15.11 | 15.23 | 329,724 | -0.17(-1.10%) |
Feb 25, 2011 | 15.09 | 15.46 | 15.09 | 15.40 | 528,364 | +0.31(+2.05%) |
Feb 24, 2011 | 15.14 | 15.25 | 14.97 | 15.09 | 491,891 | -0.09(-0.59%) |
Feb 23, 2011 | 15.46 | 15.52 | 15.01 | 15.18 | 834,620 | -0.33(-2.13%) |
Feb 22, 2011 | 15.68 | 15.80 | 15.41 | 15.51 | 593,991 | -0.35(-2.21%) |
Feb 18, 2011 | 16.00 | 16.10 | 15.76 | 15.86 | 737,609 | -0.14(-0.88%) |
Feb 17, 2011 | 15.78 | 16.13 | 15.68 | 16.00 | 1,365,785 | +0.38(+2.43%) |
Feb 16, 2011 | 15.24 | 15.65 | 15.17 | 15.62 | 690,024 | +0.48(+3.17%) |
Feb 15, 2011 | 15.00 | 15.43 | 14.98 | 15.14 | 461,026 | -0.23(-1.50%) |
Feb 14, 2011 | 15.33 | 15.56 | 15.26 | 15.37 | 423,308 | -0.10(-0.65%) |
Feb 11, 2011 | 15.07 | 15.47 | 15.05 | 15.47 | 761,537 | +0.11(+0.72%) |
Feb 10, 2011 | 14.92 | 15.38 | 14.86 | 15.36 | 637,865 | +0.28(+1.85%) |
Feb 09, 2011 | 15.18 | 15.49 | 14.80 | 15.08 | 1,670,281 | +0.65(+4.51%) |
Feb 08, 2011 | 14.42 | 14.57 | 14.08 | 14.43 | 433,741 | -0.04(-0.28%) |
Feb 07, 2011 | 14.48 | 14.69 | 14.45 | 14.47 | 308,381 | -0.02(-0.14%) |
Feb 04, 2011 | 14.45 | 14.53 | 14.29 | 14.49 | 436,656 | +0.01(+0.07%) |
Feb 03, 2011 | 14.55 | 14.60 | 14.36 | 14.48 | 564,958 | -0.10(-0.69%) |
Feb 02, 2011 | 14.31 | 14.71 | 14.31 | 14.58 | 458,412 | +0.18(+1.25%) |
Feb 01, 2011 | 14.13 | 14.47 | 14.07 | 14.40 | 499,552 | +0.25(+1.77%) |
Jan 31, 2011 | 14.20 | 14.22 | 14.00 | 14.15 | 588,623 | -0.06(-0.42%) |
Jan 28, 2011 | 14.33 | 14.46 | 14.08 | 14.21 | 696,469 | -0.17(-1.18%) |
Jan 27, 2011 | 14.39 | 14.50 | 14.16 | 14.38 | 377,752 | -0.07(-0.48%) |
Jan 26, 2011 | 14.25 | 14.54 | 14.05 | 14.45 | 824,949 | +0.19(+1.33%) |
Jan 25, 2011 | 14.11 | 14.27 | 13.93 | 14.26 | 400,169 | +0.15(+1.06%) |
Jan 24, 2011 | 13.95 | 14.15 | 13.82 | 14.11 | 397,647 | +0.14(+1.00%) |
Jan 21, 2011 | 13.98 | 14.02 | 13.80 | 13.97 | 272,702 | +0.02(+0.14%) |
Jan 20, 2011 | 13.80 | 14.00 | 13.72 | 13.95 | 489,479 | +0.16(+1.16%) |
Jan 19, 2011 | 14.09 | 14.09 | 13.79 | 13.79 | 614,143 | -0.25(-1.78%) |
Jan 18, 2011 | 13.89 | 14.04 | 13.82 | 14.04 | 263,132 | +0.07(+0.50%) |
Jan 14, 2011 | 13.95 | 14.01 | 13.75 | 13.97 | 799,346 | +0.06(+0.43%) |
Jan 13, 2011 | 13.68 | 13.93 | 13.52 | 13.91 | 753,697 | +0.33(+2.43%) |
Jan 12, 2011 | 13.70 | 13.70 | 13.50 | 13.58 | 238,842 | -0.09(-0.66%) |
Jan 11, 2011 | 13.49 | 13.76 | 13.39 | 13.67 | 377,706 | +0.26(+1.94%) |
Jan 10, 2011 | 13.23 | 13.49 | 13.00 | 13.41 | 359,392 | +0.16(+1.21%) |
Jan 07, 2011 | 13.06 | 13.33 | 12.53 | 13.25 | 448,017 | +0.13(+0.99%) |
Jan 06, 2011 | 13.11 | 13.15 | 13.01 | 13.12 | 310,535 | +0.00(+0.00%) |
Jan 05, 2011 | 13.03 | 13.13 | 12.90 | 13.12 | 421,479 | +0.07(+0.54%) |
Jan 04, 2011 | 13.05 | 13.05 | 12.73 | 13.05 | 488,760 | +0.03(+0.23%) |
Jan 03, 2011 | 12.76 | 13.05 | 12.74 | 13.02 | 667,373 | +0.32(+2.52%) |
Dec 31, 2010 | 12.97 | 13.14 | 12.67 | 12.70 | 224,217 | -0.27(-2.08%) |
Dec 30, 2010 | 12.75 | 13.03 | 12.72 | 12.97 | 228,956 | +0.15(+1.17%) |
Dec 29, 2010 | 12.63 | 12.82 | 12.50 | 12.82 | 225,872 | +0.19(+1.50%) |
Dec 28, 2010 | 12.69 | 12.77 | 12.58 | 12.63 | 136,344 | -0.06(-0.47%) |
Dec 27, 2010 | 12.73 | 12.75 | 12.57 | 12.69 | 131,999 | -0.10(-0.74%) |
Dec 23, 2010 | 12.85 | 12.85 | 12.72 | 12.79 | 157,540 | -0.06(-0.51%) |
Dec 22, 2010 | 13.07 | 13.09 | 12.66 | 12.85 | 447,683 | -0.33(-2.50%) |
Dec 21, 2010 | 13.27 | 13.27 | 13.03 | 13.18 | 285,058 | -0.02(-0.15%) |
Dec 20, 2010 | 13.30 | 13.34 | 13.05 | 13.20 | 306,267 | -0.08(-0.60%) |
Dec 17, 2010 | 13.17 | 13.32 | 13.02 | 13.28 | 939,832 | +0.14(+1.07%) |
Dec 16, 2010 | 12.93 | 13.24 | 12.93 | 13.14 | 474,812 | +0.21(+1.62%) |
Dec 15, 2010 | 12.73 | 13.09 | 12.66 | 12.93 | 252,201 | +0.23(+1.81%) |
Dec 14, 2010 | 12.74 | 12.80 | 12.45 | 12.70 | 1,814,243 | +0.03(+0.24%) |
Dec 13, 2010 | 12.83 | 12.92 | 12.66 | 12.67 | 844,562 | -0.16(-1.25%) |
Dec 10, 2010 | 12.97 | 12.97 | 12.81 | 12.83 | 552,062 | -0.15(-1.16%) |
Dec 09, 2010 | 13.17 | 13.17 | 12.96 | 12.98 | 431,650 | -0.17(-1.29%) |
Dec 08, 2010 | 12.92 | 13.16 | 12.92 | 13.15 | 528,242 | +0.27(+2.10%) |
Dec 07, 2010 | 13.26 | 13.26 | 12.84 | 12.88 | 1,029,459 | -0.25(-1.90%) |
Dec 06, 2010 | 13.13 | 13.28 | 13.07 | 13.13 | 386,841 | +0.00(+0.00%) |
Dec 03, 2010 | 12.95 | 13.16 | 12.80 | 13.13 | 640,300 | +0.16(+1.23%) |
Dec 02, 2010 | 13.07 | 13.14 | 12.84 | 12.97 | 500,221 | -0.06(-0.46%) |