Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.93 | 14.20 | 13.93 | 14.15 | 11,425 | +0.25(+1.82%) |
Feb 25, 2011 | 13.66 | 13.96 | 13.66 | 13.90 | 11,110 | +0.19(+1.37%) |
Feb 24, 2011 | 13.73 | 13.84 | 13.71 | 13.71 | 12,000 | +0.01(+0.09%) |
Feb 23, 2011 | 13.60 | 13.91 | 13.57 | 13.70 | 30,014 | +0.05(+0.37%) |
Feb 22, 2011 | 13.98 | 14.10 | 13.58 | 13.65 | 32,326 | -0.40(-2.85%) |
Feb 18, 2011 | 14.29 | 14.31 | 13.98 | 14.05 | 15,300 | -0.15(-1.06%) |
Feb 17, 2011 | 14.44 | 14.44 | 14.13 | 14.20 | 16,133 | -0.13(-0.91%) |
Feb 16, 2011 | 14.42 | 14.42 | 14.20 | 14.33 | 22,865 | +0.19(+1.32%) |
Feb 15, 2011 | 14.37 | 14.45 | 14.14 | 14.14 | 25,828 | -0.17(-1.20%) |
Feb 14, 2011 | 14.00 | 14.32 | 14.00 | 14.31 | 17,003 | +0.22(+1.59%) |
Feb 11, 2011 | 14.00 | 14.14 | 13.92 | 14.09 | 14,192 | +0.09(+0.64%) |
Feb 10, 2011 | 14.20 | 14.20 | 14.00 | 14.00 | 7,950 | -0.21(-1.45%) |
Feb 09, 2011 | 14.33 | 14.34 | 14.18 | 14.21 | 22,789 | -0.11(-0.79%) |
Feb 08, 2011 | 14.66 | 14.66 | 14.24 | 14.32 | 31,425 | -0.30(-2.05%) |
Feb 07, 2011 | 13.93 | 14.65 | 13.92 | 14.62 | 33,854 | +0.45(+3.18%) |
Feb 04, 2011 | 13.89 | 14.25 | 13.87 | 14.17 | 37,900 | +0.39(+2.83%) |
Feb 03, 2011 | 13.85 | 13.85 | 13.70 | 13.78 | 12,709 | -0.05(-0.36%) |
Feb 02, 2011 | 13.80 | 13.83 | 13.67 | 13.83 | 13,903 | +0.03(+0.22%) |
Feb 01, 2011 | 13.41 | 13.84 | 13.35 | 13.80 | 17,875 | +0.36(+2.68%) |
Jan 31, 2011 | 13.28 | 13.46 | 13.24 | 13.44 | 17,075 | +0.14(+1.05%) |
Jan 28, 2011 | 13.12 | 13.39 | 13.10 | 13.30 | 25,860 | +0.07(+0.53%) |
Jan 27, 2011 | 13.30 | 13.44 | 13.21 | 13.23 | 30,235 | -0.10(-0.75%) |
Jan 26, 2011 | 13.15 | 13.40 | 13.10 | 13.33 | 31,030 | +0.18(+1.37%) |
Jan 25, 2011 | 13.50 | 13.50 | 13.10 | 13.15 | 39,295 | -0.34(-2.49%) |
Jan 24, 2011 | 13.98 | 14.05 | 13.46 | 13.49 | 16,502 | -0.51(-3.67%) |
Jan 21, 2011 | 13.58 | 14.05 | 13.50 | 14.00 | 14,663 | +0.49(+3.63%) |
Jan 20, 2011 | 14.02 | 14.06 | 13.17 | 13.51 | 78,032 | -0.59(-4.18%) |
Jan 19, 2011 | 14.17 | 14.23 | 14.09 | 14.10 | 20,015 | -0.11(-0.79%) |
Jan 18, 2011 | 13.94 | 14.24 | 13.89 | 14.21 | 44,438 | +0.28(+1.99%) |
Jan 14, 2011 | 14.01 | 14.05 | 13.67 | 13.93 | 27,105 | -0.09(-0.67%) |
Jan 13, 2011 | 14.00 | 14.32 | 13.80 | 14.03 | 13,825 | -0.30(-2.09%) |
Jan 12, 2011 | 13.99 | 14.39 | 13.89 | 14.33 | 29,586 | +0.53(+3.83%) |
Jan 11, 2011 | 13.71 | 14.14 | 13.66 | 13.80 | 24,759 | +0.30(+2.22%) |
Jan 10, 2011 | 13.91 | 13.93 | 13.46 | 13.50 | 40,457 | -0.44(-3.19%) |
Jan 07, 2011 | 14.23 | 14.23 | 13.90 | 13.94 | 35,516 | -0.18(-1.24%) |
Jan 06, 2011 | 14.37 | 14.39 | 14.04 | 14.12 | 27,317 | -0.33(-2.28%) |
Jan 05, 2011 | 14.36 | 14.58 | 14.23 | 14.45 | 11,561 | +0.09(+0.65%) |
Jan 04, 2011 | 14.52 | 14.52 | 14.17 | 14.36 | 51,280 | -0.05(-0.37%) |
Jan 03, 2011 | 14.66 | 14.75 | 14.35 | 14.41 | 11,348 | +0.03(+0.21%) |
Dec 31, 2010 | 14.36 | 14.56 | 14.30 | 14.38 | 18,335 | +0.04(+0.26%) |
Dec 30, 2010 | 14.08 | 14.37 | 14.04 | 14.34 | 30,500 | +0.23(+1.65%) |
Dec 29, 2010 | 14.01 | 14.24 | 14.00 | 14.11 | 34,472 | +0.26(+1.88%) |
Dec 28, 2010 | 13.90 | 13.99 | 13.85 | 13.85 | 5,615 | -0.01(-0.07%) |
Dec 27, 2010 | 13.99 | 13.99 | 13.85 | 13.86 | 2,708 | +0.04(+0.29%) |
Dec 23, 2010 | 13.80 | 14.00 | 13.80 | 13.82 | 14,150 | -0.13(-0.93%) |
Dec 22, 2010 | 13.90 | 13.99 | 13.79 | 13.95 | 18,165 | +0.15(+1.09%) |
Dec 21, 2010 | 13.36 | 13.87 | 13.35 | 13.80 | 36,012 | +0.26(+1.92%) |
Dec 20, 2010 | 13.79 | 13.79 | 13.36 | 13.54 | 22,376 | +0.05(+0.39%) |
Dec 17, 2010 | 13.51 | 13.71 | 13.46 | 13.49 | 31,447 | -0.06(-0.46%) |
Dec 16, 2010 | 14.01 | 14.11 | 13.55 | 13.55 | 37,379 | -0.45(-3.22%) |
Dec 15, 2010 | 14.10 | 14.35 | 13.79 | 14.00 | 22,773 | -0.17(-1.20%) |
Dec 14, 2010 | 14.13 | 14.24 | 13.99 | 14.17 | 79,545 | +0.14(+0.99%) |
Dec 13, 2010 | 13.12 | 14.65 | 13.12 | 14.03 | 282,311 | +1.54(+12.33%) |
Dec 10, 2010 | 12.49 | 12.49 | 12.27 | 12.49 | 22,425 | +0.40(+3.31%) |
Dec 09, 2010 | 11.54 | 12.14 | 11.25 | 12.09 | 22,520 | +0.51(+4.37%) |
Dec 08, 2010 | 11.24 | 11.59 | 11.21 | 11.58 | 9,290 | +0.32(+2.88%) |
Dec 07, 2010 | 11.38 | 11.48 | 11.26 | 11.26 | 19,189 | +0.06(+0.54%) |
Dec 06, 2010 | 10.91 | 11.20 | 10.81 | 11.20 | 22,600 | +0.22(+2.00%) |
Dec 03, 2010 | 10.88 | 11.02 | 10.83 | 10.98 | 26,850 | +0.03(+0.27%) |
Dec 02, 2010 | 10.74 | 11.03 | 10.74 | 10.95 | 25,447 | +0.15(+1.39%) |