Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.70 | 13.80 | 13.64 | 13.77 | 1,364,515 | +0.07(+0.48%) |
Feb 25, 2011 | 13.42 | 13.74 | 13.42 | 13.71 | 963,005 | +0.29(+2.13%) |
Feb 24, 2011 | 13.44 | 13.50 | 13.19 | 13.42 | 984,840 | -0.04(-0.30%) |
Feb 23, 2011 | 13.85 | 13.88 | 13.14 | 13.46 | 1,957,960 | -0.42(-3.06%) |
Feb 22, 2011 | 13.84 | 13.99 | 13.74 | 13.89 | 1,237,687 | -0.11(-0.76%) |
Feb 18, 2011 | 14.22 | 14.22 | 13.95 | 13.99 | 815,191 | -0.16(-1.15%) |
Feb 17, 2011 | 14.13 | 14.38 | 14.06 | 14.16 | 1,312,964 | -0.05(-0.34%) |
Feb 16, 2011 | 13.88 | 14.29 | 13.88 | 14.21 | 1,236,574 | +0.38(+2.78%) |
Feb 15, 2011 | 13.94 | 14.04 | 13.71 | 13.82 | 880,768 | -0.14(-0.99%) |
Feb 14, 2011 | 13.93 | 13.98 | 13.75 | 13.96 | 632,333 | +0.04(+0.29%) |
Feb 11, 2011 | 13.49 | 14.00 | 13.49 | 13.92 | 1,256,797 | +0.39(+2.90%) |
Feb 10, 2011 | 13.49 | 13.68 | 13.49 | 13.53 | 448,560 | -0.06(-0.42%) |
Feb 09, 2011 | 13.51 | 13.69 | 13.40 | 13.59 | 736,253 | +0.08(+0.60%) |
Feb 08, 2011 | 13.42 | 13.50 | 13.31 | 13.50 | 1,156,001 | +0.12(+0.92%) |
Feb 07, 2011 | 13.46 | 13.54 | 13.38 | 13.38 | 1,070,491 | -0.11(-0.79%) |
Feb 04, 2011 | 13.43 | 13.59 | 13.29 | 13.49 | 1,235,925 | +0.06(+0.43%) |
Feb 03, 2011 | 13.71 | 13.89 | 13.11 | 13.43 | 3,491,601 | -0.27(-1.97%) |
Feb 02, 2011 | 13.74 | 13.88 | 13.66 | 13.70 | 720,213 | -0.08(-0.59%) |
Feb 01, 2011 | 13.47 | 13.79 | 13.37 | 13.78 | 990,217 | +0.39(+2.93%) |
Jan 31, 2011 | 13.47 | 13.59 | 13.32 | 13.39 | 644,044 | +0.02(+0.18%) |
Jan 28, 2011 | 13.86 | 13.90 | 13.37 | 13.37 | 655,621 | -0.51(-3.65%) |
Jan 27, 2011 | 13.62 | 13.91 | 13.49 | 13.87 | 672,491 | +0.29(+2.10%) |
Jan 26, 2011 | 13.73 | 13.87 | 13.52 | 13.59 | 792,608 | -0.15(-1.07%) |
Jan 25, 2011 | 13.69 | 13.88 | 13.58 | 13.73 | 922,210 | +0.22(+1.63%) |
Jan 24, 2011 | 13.66 | 13.68 | 13.50 | 13.51 | 460,685 | -0.10(-0.72%) |
Jan 21, 2011 | 13.65 | 13.67 | 13.46 | 13.61 | 691,402 | +0.02(+0.18%) |
Jan 20, 2011 | 13.42 | 13.73 | 13.24 | 13.59 | 1,287,686 | +0.15(+1.09%) |
Jan 19, 2011 | 13.86 | 13.90 | 13.41 | 13.44 | 835,377 | -0.38(-2.78%) |
Jan 18, 2011 | 14.04 | 14.06 | 13.72 | 13.82 | 542,921 | -0.19(-1.34%) |
Jan 14, 2011 | 13.85 | 14.11 | 13.78 | 14.01 | 756,897 | +0.12(+0.88%) |
Jan 13, 2011 | 13.74 | 13.95 | 13.74 | 13.89 | 1,084,042 | +0.09(+0.65%) |
Jan 12, 2011 | 13.54 | 14.02 | 13.36 | 13.80 | 1,706,446 | +0.38(+2.86%) |
Jan 11, 2011 | 13.71 | 13.71 | 13.36 | 13.41 | 605,235 | -0.20(-1.44%) |
Jan 10, 2011 | 13.55 | 13.74 | 13.31 | 13.61 | 726,132 | +0.03(+0.24%) |
Jan 07, 2011 | 13.48 | 13.68 | 13.18 | 13.58 | 721,643 | +0.02(+0.18%) |
Jan 06, 2011 | 13.59 | 13.67 | 13.37 | 13.55 | 772,138 | -0.07(-0.48%) |
Jan 05, 2011 | 13.25 | 13.92 | 13.22 | 13.62 | 2,468,669 | +0.42(+3.15%) |
Jan 04, 2011 | 13.35 | 13.43 | 12.98 | 13.20 | 1,416,315 | -0.10(-0.74%) |
Jan 03, 2011 | 13.15 | 13.41 | 12.97 | 13.30 | 1,494,174 | +0.28(+2.13%) |
Dec 31, 2010 | 13.06 | 13.09 | 12.88 | 13.02 | 781,957 | -0.04(-0.31%) |
Dec 30, 2010 | 13.01 | 13.11 | 12.88 | 13.06 | 493,027 | +0.07(+0.50%) |
Dec 29, 2010 | 13.03 | 13.10 | 12.96 | 13.00 | 348,869 | +0.01(+0.06%) |
Dec 28, 2010 | 13.01 | 13.08 | 12.92 | 12.99 | 497,542 | -0.06(-0.44%) |
Dec 27, 2010 | 13.05 | 13.11 | 12.88 | 13.05 | 367,039 | -0.02(-0.13%) |
Dec 23, 2010 | 13.03 | 13.24 | 13.03 | 13.06 | 505,096 | +0.01(+0.06%) |
Dec 22, 2010 | 13.14 | 13.16 | 13.01 | 13.06 | 419,441 | -0.08(-0.62%) |
Dec 21, 2010 | 13.09 | 13.18 | 13.06 | 13.14 | 682,477 | +0.06(+0.44%) |
Dec 20, 2010 | 13.04 | 13.21 | 12.90 | 13.08 | 885,687 | +0.14(+1.07%) |
Dec 17, 2010 | 12.75 | 13.09 | 12.68 | 12.94 | 1,414,946 | +0.21(+1.67%) |
Dec 16, 2010 | 12.78 | 12.78 | 12.61 | 12.73 | 862,749 | -0.06(-0.45%) |
Dec 15, 2010 | 12.42 | 12.85 | 12.38 | 12.79 | 1,679,704 | +0.40(+3.23%) |
Dec 14, 2010 | 12.39 | 12.50 | 12.14 | 12.39 | 1,161,074 | +0.02(+0.20%) |
Dec 13, 2010 | 12.58 | 12.73 | 12.31 | 12.36 | 1,543,479 | -0.21(-1.69%) |
Dec 10, 2010 | 12.68 | 12.70 | 12.53 | 12.57 | 1,142,724 | -0.06(-0.45%) |
Dec 09, 2010 | 12.73 | 12.78 | 12.48 | 12.63 | 1,178,991 | -0.07(-0.52%) |
Dec 08, 2010 | 12.43 | 12.83 | 12.37 | 12.70 | 3,128,350 | +0.29(+2.37%) |
Dec 07, 2010 | 12.22 | 12.44 | 12.14 | 12.40 | 866,188 | +0.29(+2.36%) |
Dec 06, 2010 | 12.08 | 12.17 | 12.02 | 12.12 | 620,543 | -0.01(-0.07%) |
Dec 03, 2010 | 12.08 | 12.16 | 11.98 | 12.12 | 674,382 | -0.02(-0.13%) |
Dec 02, 2010 | 12.12 | 12.25 | 12.05 | 12.14 | 557,275 | +0.06(+0.47%) |