Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.76 | 14.79 | 14.52 | 14.74 | 206,235 | +0.02(+0.14%) |
Feb 25, 2011 | 14.52 | 14.78 | 14.52 | 14.72 | 159,358 | +0.26(+1.78%) |
Feb 24, 2011 | 14.19 | 14.48 | 14.08 | 14.46 | 220,585 | +0.33(+2.32%) |
Feb 23, 2011 | 14.24 | 14.24 | 13.80 | 14.13 | 287,392 | -0.07(-0.50%) |
Feb 22, 2011 | 14.71 | 14.77 | 14.18 | 14.20 | 264,631 | -0.69(-4.61%) |
Feb 18, 2011 | 15.03 | 15.05 | 14.86 | 14.89 | 307,769 | -0.15(-1.01%) |
Feb 17, 2011 | 14.99 | 15.13 | 14.82 | 15.04 | 207,469 | +0.02(+0.10%) |
Feb 16, 2011 | 15.10 | 15.13 | 14.92 | 15.03 | 165,004 | +0.09(+0.57%) |
Feb 15, 2011 | 15.01 | 15.15 | 14.84 | 14.94 | 131,491 | -0.12(-0.77%) |
Feb 14, 2011 | 15.09 | 15.15 | 15.04 | 15.06 | 95,085 | -0.06(-0.40%) |
Feb 11, 2011 | 14.82 | 15.22 | 14.82 | 15.12 | 96,403 | +0.20(+1.35%) |
Feb 10, 2011 | 14.77 | 14.93 | 14.65 | 14.91 | 108,052 | +0.00(+0.00%) |
Feb 09, 2011 | 14.72 | 14.96 | 14.56 | 14.91 | 225,802 | +0.17(+1.13%) |
Feb 08, 2011 | 14.73 | 14.93 | 14.55 | 14.75 | 136,066 | -0.02(-0.10%) |
Feb 07, 2011 | 14.58 | 14.90 | 14.57 | 14.76 | 121,539 | +0.19(+1.32%) |
Feb 04, 2011 | 14.40 | 14.62 | 14.21 | 14.57 | 109,027 | +0.13(+0.87%) |
Feb 03, 2011 | 14.43 | 14.52 | 14.26 | 14.45 | 167,875 | -0.07(-0.45%) |
Feb 02, 2011 | 14.48 | 14.68 | 14.48 | 14.51 | 155,922 | -0.13(-0.86%) |
Feb 01, 2011 | 14.40 | 14.76 | 14.26 | 14.64 | 187,193 | +0.35(+2.44%) |
Jan 31, 2011 | 14.36 | 14.49 | 14.17 | 14.29 | 220,383 | -0.03(-0.21%) |
Jan 28, 2011 | 14.52 | 14.81 | 14.28 | 14.32 | 282,698 | -0.25(-1.70%) |
Jan 27, 2011 | 14.61 | 14.61 | 13.98 | 14.57 | 347,761 | -0.05(-0.31%) |
Jan 26, 2011 | 14.42 | 14.61 | 14.11 | 14.61 | 183,060 | +0.27(+1.90%) |
Jan 25, 2011 | 14.23 | 14.44 | 14.16 | 14.34 | 202,417 | +0.05(+0.35%) |
Jan 24, 2011 | 14.15 | 14.35 | 14.10 | 14.29 | 220,656 | +0.18(+1.25%) |
Jan 21, 2011 | 14.09 | 14.29 | 14.04 | 14.11 | 355,342 | +0.15(+1.05%) |
Jan 20, 2011 | 13.92 | 14.08 | 13.88 | 13.97 | 363,766 | -0.02(-0.11%) |
Jan 19, 2011 | 13.95 | 14.05 | 13.81 | 13.98 | 470,367 | -0.03(-0.22%) |
Jan 18, 2011 | 13.31 | 14.15 | 13.24 | 14.01 | 617,251 | +0.63(+4.68%) |
Jan 14, 2011 | 13.13 | 13.43 | 13.05 | 13.39 | 319,146 | +0.27(+2.08%) |
Jan 13, 2011 | 13.24 | 13.37 | 12.98 | 13.11 | 257,708 | -0.16(-1.18%) |
Jan 12, 2011 | 13.06 | 13.31 | 13.02 | 13.27 | 334,150 | +0.37(+2.86%) |
Jan 11, 2011 | 13.00 | 13.00 | 12.83 | 12.90 | 126,231 | -0.04(-0.31%) |
Jan 10, 2011 | 12.64 | 12.99 | 12.60 | 12.94 | 174,556 | +0.23(+1.83%) |
Jan 07, 2011 | 12.92 | 12.92 | 12.43 | 12.71 | 193,992 | -0.12(-0.94%) |
Jan 06, 2011 | 13.04 | 13.04 | 12.77 | 12.83 | 97,980 | -0.15(-1.13%) |
Jan 05, 2011 | 12.58 | 13.05 | 12.52 | 12.98 | 153,614 | +0.34(+2.68%) |
Jan 04, 2011 | 13.16 | 13.23 | 12.51 | 12.64 | 333,730 | -0.51(-3.88%) |
Jan 03, 2011 | 13.34 | 13.48 | 13.08 | 13.15 | 299,610 | -0.03(-0.19%) |
Dec 31, 2010 | 13.36 | 13.38 | 13.06 | 13.17 | 234,222 | -0.19(-1.40%) |
Dec 30, 2010 | 13.36 | 13.54 | 13.36 | 13.36 | 78,702 | -0.03(-0.23%) |
Dec 29, 2010 | 13.59 | 13.59 | 13.38 | 13.39 | 76,219 | -0.18(-1.30%) |
Dec 28, 2010 | 13.76 | 13.79 | 13.52 | 13.57 | 108,552 | -0.14(-1.03%) |
Dec 27, 2010 | 13.43 | 13.74 | 13.38 | 13.71 | 95,610 | +0.18(+1.34%) |
Dec 23, 2010 | 13.73 | 13.76 | 13.52 | 13.53 | 256,787 | -0.19(-1.36%) |
Dec 22, 2010 | 13.66 | 13.73 | 13.62 | 13.71 | 157,174 | +0.09(+0.63%) |
Dec 21, 2010 | 13.29 | 13.67 | 13.28 | 13.63 | 283,491 | +0.40(+3.05%) |
Dec 20, 2010 | 13.11 | 13.32 | 13.03 | 13.22 | 189,933 | +0.17(+1.28%) |
Dec 17, 2010 | 12.84 | 13.06 | 12.73 | 13.06 | 546,876 | +0.22(+1.73%) |
Dec 16, 2010 | 13.02 | 13.02 | 12.75 | 12.84 | 574,713 | -0.18(-1.40%) |
Dec 15, 2010 | 13.12 | 13.26 | 12.95 | 13.02 | 394,137 | -0.11(-0.81%) |
Dec 14, 2010 | 13.32 | 13.32 | 13.04 | 13.12 | 407,368 | -0.10(-0.76%) |
Dec 13, 2010 | 13.37 | 13.37 | 13.22 | 13.22 | 451,220 | -0.08(-0.57%) |
Dec 10, 2010 | 13.51 | 13.53 | 13.24 | 13.30 | 333,387 | -0.15(-1.13%) |
Dec 09, 2010 | 13.87 | 13.97 | 13.38 | 13.45 | 389,225 | -0.30(-2.20%) |
Dec 08, 2010 | 13.84 | 13.91 | 13.63 | 13.75 | 168,717 | -0.03(-0.22%) |
Dec 07, 2010 | 13.83 | 13.93 | 13.66 | 13.78 | 120,065 | +0.16(+1.15%) |
Dec 06, 2010 | 13.58 | 13.74 | 13.49 | 13.63 | 105,673 | -0.02(-0.11%) |
Dec 03, 2010 | 13.50 | 13.68 | 13.38 | 13.64 | 158,006 | +0.05(+0.33%) |
Dec 02, 2010 | 13.23 | 13.63 | 13.20 | 13.60 | 158,971 | +0.42(+3.22%) |