Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.35 | 13.50 | 13.23 | 13.25 | 830,067 | -0.05(-0.35%) |
Feb 25, 2011 | 13.14 | 13.46 | 13.14 | 13.30 | 854,501 | +0.16(+1.25%) |
Feb 24, 2011 | 13.35 | 13.35 | 13.03 | 13.14 | 1,298,690 | -0.20(-1.52%) |
Feb 23, 2011 | 13.21 | 14.06 | 13.11 | 13.34 | 2,420,136 | -0.51(-3.66%) |
Feb 22, 2011 | 14.14 | 14.25 | 13.84 | 13.85 | 1,091,177 | -0.46(-3.22%) |
Feb 18, 2011 | 14.19 | 14.41 | 14.10 | 14.31 | 713,743 | +0.23(+1.61%) |
Feb 17, 2011 | 14.02 | 14.17 | 13.88 | 14.08 | 464,265 | +0.05(+0.33%) |
Feb 16, 2011 | 14.00 | 14.17 | 13.89 | 14.03 | 732,545 | +0.09(+0.62%) |
Feb 15, 2011 | 14.27 | 14.28 | 13.95 | 13.95 | 862,505 | -0.30(-2.14%) |
Feb 14, 2011 | 14.10 | 14.33 | 13.96 | 14.25 | 835,383 | +0.08(+0.55%) |
Feb 11, 2011 | 13.90 | 14.24 | 13.85 | 14.17 | 515,448 | +0.18(+1.28%) |
Feb 10, 2011 | 13.76 | 14.06 | 13.69 | 13.99 | 800,996 | +0.18(+1.30%) |
Feb 09, 2011 | 13.72 | 13.92 | 13.63 | 13.81 | 731,397 | +0.10(+0.74%) |
Feb 08, 2011 | 13.53 | 13.79 | 13.49 | 13.71 | 442,753 | +0.16(+1.15%) |
Feb 07, 2011 | 13.74 | 13.74 | 13.54 | 13.56 | 992,424 | -0.19(-1.36%) |
Feb 04, 2011 | 13.71 | 13.84 | 13.57 | 13.74 | 502,954 | +0.05(+0.34%) |
Feb 03, 2011 | 13.46 | 13.70 | 13.37 | 13.70 | 952,952 | +0.26(+1.92%) |
Feb 02, 2011 | 13.32 | 13.49 | 13.31 | 13.44 | 501,923 | +0.05(+0.41%) |
Feb 01, 2011 | 13.01 | 13.43 | 12.97 | 13.39 | 1,357,475 | +0.41(+3.19%) |
Jan 31, 2011 | 13.25 | 13.39 | 12.94 | 12.97 | 3,218,503 | -0.15(-1.13%) |
Jan 28, 2011 | 13.56 | 13.64 | 13.07 | 13.12 | 701,771 | -0.40(-2.94%) |
Jan 27, 2011 | 13.39 | 13.62 | 13.17 | 13.52 | 1,663,342 | +0.20(+1.46%) |
Jan 26, 2011 | 13.75 | 13.88 | 13.31 | 13.32 | 2,400,687 | -0.72(-5.11%) |
Jan 25, 2011 | 13.56 | 14.05 | 13.46 | 14.04 | 848,478 | +0.47(+3.45%) |
Jan 24, 2011 | 13.67 | 13.88 | 13.55 | 13.57 | 938,344 | -0.12(-0.91%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.67 | 13.70 | 584,965 | -0.17(-1.24%) |
Jan 20, 2011 | 13.72 | 14.09 | 13.72 | 13.87 | 629,483 | +0.02(+0.11%) |
Jan 19, 2011 | 14.12 | 14.12 | 13.78 | 13.85 | 745,155 | -0.21(-1.50%) |
Jan 18, 2011 | 14.31 | 14.38 | 13.94 | 14.06 | 841,027 | -0.34(-2.33%) |
Jan 14, 2011 | 13.96 | 14.45 | 13.84 | 14.40 | 1,109,895 | +0.44(+3.13%) |
Jan 13, 2011 | 13.59 | 14.00 | 13.49 | 13.96 | 885,083 | +0.40(+2.93%) |
Jan 12, 2011 | 13.69 | 13.69 | 13.53 | 13.56 | 421,387 | +0.00(+0.00%) |
Jan 11, 2011 | 13.78 | 13.78 | 13.35 | 13.56 | 1,405,509 | -0.02(-0.11%) |
Jan 10, 2011 | 13.47 | 13.65 | 13.33 | 13.58 | 468,732 | +0.03(+0.23%) |
Jan 07, 2011 | 13.72 | 13.74 | 13.38 | 13.55 | 777,733 | -0.09(-0.63%) |
Jan 06, 2011 | 13.66 | 13.79 | 13.51 | 13.64 | 864,547 | +0.13(+0.98%) |
Jan 05, 2011 | 13.48 | 13.64 | 13.35 | 13.50 | 903,633 | +0.02(+0.17%) |
Jan 04, 2011 | 13.72 | 13.72 | 13.34 | 13.48 | 768,705 | -0.16(-1.14%) |
Jan 03, 2011 | 13.53 | 13.74 | 13.31 | 13.64 | 669,834 | +0.23(+1.75%) |
Dec 31, 2010 | 13.65 | 13.67 | 13.33 | 13.40 | 663,929 | -0.23(-1.66%) |
Dec 30, 2010 | 13.58 | 13.67 | 13.52 | 13.63 | 500,899 | +0.02(+0.17%) |
Dec 29, 2010 | 13.51 | 13.64 | 13.45 | 13.60 | 484,376 | +0.09(+0.69%) |
Dec 28, 2010 | 13.60 | 13.73 | 13.42 | 13.51 | 257,195 | -0.08(-0.57%) |
Dec 27, 2010 | 13.61 | 13.62 | 13.27 | 13.59 | 200,271 | -0.04(-0.29%) |
Dec 23, 2010 | 13.55 | 13.70 | 13.53 | 13.63 | 479,490 | +0.11(+0.81%) |
Dec 22, 2010 | 13.71 | 13.75 | 13.48 | 13.52 | 844,233 | -0.18(-1.31%) |
Dec 21, 2010 | 13.69 | 13.71 | 13.55 | 13.70 | 913,566 | +0.02(+0.17%) |
Dec 20, 2010 | 13.85 | 13.85 | 13.62 | 13.67 | 859,238 | -0.14(-1.02%) |
Dec 17, 2010 | 13.84 | 13.84 | 13.64 | 13.81 | 1,129,863 | +0.01(+0.06%) |
Dec 16, 2010 | 13.72 | 13.85 | 13.60 | 13.81 | 700,813 | +0.14(+1.03%) |
Dec 15, 2010 | 13.60 | 13.81 | 13.60 | 13.67 | 895,427 | +0.03(+0.23%) |
Dec 14, 2010 | 13.78 | 13.83 | 13.56 | 13.64 | 1,048,671 | -0.12(-0.91%) |
Dec 13, 2010 | 14.20 | 14.22 | 13.73 | 13.76 | 817,982 | -0.34(-2.38%) |
Dec 10, 2010 | 14.03 | 14.12 | 13.97 | 14.10 | 431,500 | +0.13(+0.95%) |
Dec 09, 2010 | 14.20 | 14.23 | 13.87 | 13.96 | 800,634 | -0.11(-0.78%) |
Dec 08, 2010 | 14.21 | 14.27 | 14.06 | 14.07 | 637,182 | -0.14(-0.99%) |
Dec 07, 2010 | 14.10 | 14.26 | 14.02 | 14.21 | 816,276 | +0.26(+1.89%) |
Dec 06, 2010 | 13.83 | 14.01 | 13.71 | 13.95 | 606,700 | +0.06(+0.41%) |
Dec 03, 2010 | 13.78 | 14.01 | 13.67 | 13.89 | 1,221,272 | +0.07(+0.51%) |
Dec 02, 2010 | 13.55 | 13.88 | 13.51 | 13.82 | 1,337,567 | +0.32(+2.37%) |