Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.69 | 13.72 | 13.19 | 13.35 | 73,285 | -0.24(-1.77%) |
Feb 25, 2011 | 13.18 | 13.66 | 13.02 | 13.59 | 104,858 | +0.52(+3.98%) |
Feb 24, 2011 | 12.91 | 13.14 | 12.59 | 13.07 | 267,592 | +0.14(+1.08%) |
Feb 23, 2011 | 13.32 | 13.54 | 12.91 | 12.93 | 135,272 | -0.32(-2.42%) |
Feb 22, 2011 | 13.55 | 13.67 | 13.15 | 13.25 | 117,676 | -0.53(-3.85%) |
Feb 18, 2011 | 13.92 | 14.01 | 13.65 | 13.78 | 65,539 | -0.06(-0.43%) |
Feb 17, 2011 | 13.65 | 14.19 | 13.60 | 13.84 | 107,740 | +0.18(+1.32%) |
Feb 16, 2011 | 13.42 | 14.01 | 13.42 | 13.66 | 106,539 | +0.34(+2.55%) |
Feb 15, 2011 | 13.67 | 13.86 | 13.27 | 13.32 | 93,378 | -0.39(-2.84%) |
Feb 14, 2011 | 14.10 | 14.11 | 13.65 | 13.71 | 48,080 | -0.41(-2.90%) |
Feb 11, 2011 | 13.46 | 14.37 | 13.43 | 14.12 | 225,662 | +0.55(+4.05%) |
Feb 10, 2011 | 13.69 | 13.88 | 13.31 | 13.57 | 74,090 | -0.23(-1.67%) |
Feb 09, 2011 | 14.07 | 14.67 | 13.68 | 13.80 | 113,353 | -0.38(-2.68%) |
Feb 08, 2011 | 13.88 | 14.46 | 13.68 | 14.18 | 93,512 | +0.22(+1.58%) |
Feb 07, 2011 | 13.47 | 14.08 | 13.39 | 13.96 | 63,215 | +0.49(+3.64%) |
Feb 04, 2011 | 14.05 | 14.05 | 13.35 | 13.47 | 105,312 | -0.55(-3.92%) |
Feb 03, 2011 | 15.03 | 15.09 | 13.98 | 14.02 | 106,394 | -1.12(-7.40%) |
Feb 02, 2011 | 15.34 | 15.49 | 14.88 | 15.14 | 67,233 | -0.22(-1.43%) |
Feb 01, 2011 | 14.79 | 15.42 | 14.75 | 15.36 | 98,660 | +0.70(+4.77%) |
Jan 31, 2011 | 14.78 | 15.02 | 14.35 | 14.66 | 85,089 | -0.05(-0.34%) |
Jan 28, 2011 | 15.16 | 15.31 | 14.53 | 14.71 | 155,915 | -0.51(-3.35%) |
Jan 27, 2011 | 15.57 | 15.71 | 14.86 | 15.22 | 77,530 | -0.38(-2.44%) |
Jan 26, 2011 | 14.92 | 15.68 | 14.70 | 15.60 | 127,878 | +0.71(+4.77%) |
Jan 25, 2011 | 15.28 | 15.50 | 14.60 | 14.89 | 115,624 | -0.56(-3.62%) |
Jan 24, 2011 | 14.80 | 15.56 | 14.80 | 15.45 | 114,444 | +0.45(+3.00%) |
Jan 21, 2011 | 15.04 | 15.13 | 14.72 | 15.00 | 142,623 | +0.06(+0.40%) |
Jan 20, 2011 | 15.01 | 15.45 | 14.77 | 14.94 | 177,686 | -0.20(-1.32%) |
Jan 19, 2011 | 15.92 | 15.95 | 15.07 | 15.14 | 193,854 | -0.89(-5.55%) |
Jan 18, 2011 | 17.12 | 17.17 | 15.87 | 16.03 | 188,543 | -1.15(-6.69%) |
Jan 14, 2011 | 16.73 | 17.50 | 16.70 | 17.18 | 147,950 | +0.44(+2.63%) |
Jan 13, 2011 | 16.22 | 16.76 | 15.91 | 16.74 | 76,822 | +0.47(+2.89%) |
Jan 12, 2011 | 16.65 | 16.79 | 16.24 | 16.27 | 93,512 | -0.19(-1.15%) |
Jan 11, 2011 | 16.82 | 17.22 | 16.40 | 16.46 | 133,591 | -0.21(-1.26%) |
Jan 10, 2011 | 16.42 | 16.70 | 16.20 | 16.67 | 185,070 | +0.19(+1.15%) |
Jan 07, 2011 | 16.02 | 16.51 | 15.70 | 16.48 | 105,572 | +0.55(+3.45%) |
Jan 06, 2011 | 15.70 | 15.96 | 15.64 | 15.93 | 125,230 | +0.24(+1.53%) |
Jan 05, 2011 | 15.45 | 15.74 | 15.35 | 15.69 | 135,788 | +0.26(+1.69%) |
Jan 04, 2011 | 16.00 | 16.00 | 15.20 | 15.43 | 157,043 | -0.74(-4.58%) |
Jan 03, 2011 | 15.65 | 16.30 | 15.65 | 16.17 | 151,928 | +0.79(+5.14%) |
Dec 31, 2010 | 15.94 | 15.94 | 15.31 | 15.38 | 119,976 | -0.56(-3.51%) |
Dec 30, 2010 | 15.68 | 16.02 | 15.56 | 15.94 | 184,958 | +0.17(+1.08%) |
Dec 29, 2010 | 16.30 | 16.30 | 15.70 | 15.77 | 157,035 | -0.45(-2.77%) |
Dec 28, 2010 | 16.24 | 16.30 | 15.84 | 16.22 | 190,767 | +0.05(+0.31%) |
Dec 27, 2010 | 15.53 | 16.24 | 15.53 | 16.17 | 318,231 | +0.76(+4.93%) |
Dec 23, 2010 | 15.63 | 15.73 | 15.19 | 15.41 | 210,844 | -0.23(-1.47%) |
Dec 22, 2010 | 15.31 | 15.74 | 15.07 | 15.64 | 169,952 | +0.44(+2.89%) |
Dec 21, 2010 | 14.95 | 15.26 | 14.74 | 15.20 | 109,620 | +0.35(+2.36%) |
Dec 20, 2010 | 14.43 | 15.16 | 14.24 | 14.85 | 253,127 | +0.43(+2.98%) |
Dec 17, 2010 | 13.42 | 14.45 | 13.35 | 14.42 | 349,837 | +0.96(+7.13%) |
Dec 16, 2010 | 13.19 | 13.46 | 13.18 | 13.46 | 58,564 | +0.30(+2.28%) |
Dec 15, 2010 | 13.09 | 13.44 | 13.09 | 13.16 | 79,652 | +0.01(+0.08%) |
Dec 14, 2010 | 13.35 | 13.61 | 13.11 | 13.15 | 89,838 | -0.11(-0.83%) |
Dec 13, 2010 | 13.19 | 13.32 | 13.14 | 13.26 | 64,440 | +0.18(+1.38%) |
Dec 10, 2010 | 12.85 | 13.28 | 12.58 | 13.08 | 165,061 | +0.29(+2.27%) |
Dec 09, 2010 | 12.78 | 12.88 | 12.44 | 12.79 | 69,822 | +0.16(+1.27%) |
Dec 08, 2010 | 12.76 | 12.78 | 12.48 | 12.63 | 38,904 | -0.08(-0.63%) |
Dec 07, 2010 | 12.81 | 12.93 | 12.52 | 12.71 | 74,835 | +0.14(+1.11%) |
Dec 06, 2010 | 12.43 | 12.66 | 12.29 | 12.57 | 67,296 | +0.10(+0.80%) |
Dec 03, 2010 | 12.15 | 12.52 | 11.95 | 12.47 | 163,106 | +0.21(+1.71%) |
Dec 02, 2010 | 11.88 | 12.36 | 11.75 | 12.26 | 60,414 | +0.43(+3.63%) |