Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.65 | 15.72 | 15.54 | 15.60 | 27,946 | -0.19(-1.18%) |
Feb 25, 2011 | 15.68 | 15.79 | 15.53 | 15.79 | 36,948 | +0.26(+1.69%) |
Feb 24, 2011 | 15.58 | 15.72 | 15.51 | 15.53 | 40,742 | +0.02(+0.12%) |
Feb 23, 2011 | 15.37 | 15.74 | 15.37 | 15.51 | 48,283 | +0.15(+0.98%) |
Feb 22, 2011 | 15.59 | 15.83 | 15.28 | 15.36 | 114,331 | -0.18(-1.16%) |
Feb 18, 2011 | 15.56 | 15.57 | 15.46 | 15.54 | 44,080 | -0.04(-0.25%) |
Feb 17, 2011 | 15.44 | 15.59 | 15.41 | 15.58 | 44,230 | +0.16(+1.02%) |
Feb 16, 2011 | 15.26 | 15.44 | 15.15 | 15.42 | 44,980 | +0.25(+1.66%) |
Feb 15, 2011 | 15.37 | 15.42 | 15.11 | 15.17 | 51,812 | -0.21(-1.34%) |
Feb 14, 2011 | 15.00 | 15.42 | 14.69 | 15.37 | 71,951 | +0.43(+2.88%) |
Feb 11, 2011 | 14.97 | 15.00 | 14.89 | 14.94 | 31,339 | -0.01(-0.06%) |
Feb 10, 2011 | 14.81 | 15.03 | 14.81 | 14.95 | 37,812 | +0.15(+1.05%) |
Feb 09, 2011 | 14.61 | 15.08 | 14.61 | 14.80 | 91,665 | +0.19(+1.28%) |
Feb 08, 2011 | 14.74 | 14.74 | 14.54 | 14.61 | 71,363 | -0.12(-0.84%) |
Feb 07, 2011 | 14.75 | 14.89 | 14.66 | 14.73 | 101,269 | -0.06(-0.43%) |
Feb 04, 2011 | 15.08 | 15.08 | 14.75 | 14.80 | 43,029 | -0.22(-1.49%) |
Feb 03, 2011 | 15.01 | 15.11 | 14.97 | 15.02 | 83,301 | +0.03(+0.23%) |
Feb 02, 2011 | 14.77 | 14.99 | 14.69 | 14.99 | 68,658 | +0.29(+1.97%) |
Feb 01, 2011 | 14.69 | 14.83 | 14.56 | 14.70 | 62,822 | +0.09(+0.65%) |
Jan 31, 2011 | 14.29 | 14.69 | 14.19 | 14.60 | 87,936 | +0.40(+2.83%) |
Jan 28, 2011 | 13.91 | 14.23 | 13.81 | 14.20 | 38,179 | +0.29(+2.10%) |
Jan 27, 2011 | 13.92 | 13.99 | 13.89 | 13.91 | 30,934 | +0.00(+0.01%) |
Jan 26, 2011 | 13.80 | 14.07 | 13.76 | 13.91 | 41,066 | +0.21(+1.56%) |
Jan 25, 2011 | 14.04 | 14.04 | 13.49 | 13.70 | 101,770 | -0.32(-2.30%) |
Jan 24, 2011 | 13.98 | 14.26 | 13.98 | 14.02 | 42,376 | -0.03(-0.21%) |
Jan 21, 2011 | 14.02 | 14.16 | 13.96 | 14.05 | 42,758 | +0.03(+0.18%) |
Jan 20, 2011 | 14.25 | 14.26 | 13.72 | 14.02 | 75,293 | -0.32(-2.20%) |
Jan 19, 2011 | 14.19 | 14.44 | 14.12 | 14.34 | 50,877 | +0.20(+1.45%) |
Jan 18, 2011 | 13.87 | 14.16 | 13.86 | 14.13 | 53,604 | +0.23(+1.68%) |
Jan 14, 2011 | 13.96 | 14.04 | 13.87 | 13.90 | 68,459 | -0.03(-0.19%) |
Jan 13, 2011 | 14.04 | 14.07 | 13.80 | 13.93 | 64,379 | -0.06(-0.44%) |
Jan 12, 2011 | 13.84 | 14.09 | 13.83 | 13.99 | 74,723 | +0.19(+1.41%) |
Jan 11, 2011 | 13.44 | 13.83 | 13.31 | 13.79 | 118,489 | +0.45(+3.41%) |
Jan 10, 2011 | 13.21 | 13.39 | 13.21 | 13.34 | 25,790 | +0.04(+0.27%) |
Jan 07, 2011 | 13.32 | 13.32 | 13.23 | 13.30 | 23,802 | +0.04(+0.27%) |
Jan 06, 2011 | 13.30 | 13.34 | 13.19 | 13.27 | 44,366 | -0.02(-0.17%) |
Jan 05, 2011 | 13.23 | 13.33 | 13.18 | 13.29 | 19,957 | +0.10(+0.76%) |
Jan 04, 2011 | 13.34 | 13.36 | 13.18 | 13.19 | 44,123 | -0.07(-0.54%) |
Jan 03, 2011 | 13.02 | 13.26 | 13.02 | 13.26 | 72,282 | +0.32(+2.46%) |
Dec 31, 2010 | 12.92 | 13.04 | 12.84 | 12.94 | 46,058 | +0.04(+0.28%) |
Dec 30, 2010 | 13.01 | 13.13 | 12.91 | 12.91 | 68,329 | -0.08(-0.60%) |
Dec 29, 2010 | 13.18 | 13.23 | 12.98 | 12.98 | 85,051 | -0.16(-1.22%) |
Dec 28, 2010 | 13.28 | 13.28 | 13.03 | 13.15 | 76,165 | -0.06(-0.45%) |
Dec 27, 2010 | 13.16 | 13.28 | 13.07 | 13.21 | 51,154 | +0.08(+0.60%) |
Dec 23, 2010 | 13.32 | 13.35 | 13.09 | 13.13 | 48,570 | -0.14(-1.02%) |
Dec 22, 2010 | 13.26 | 13.30 | 13.18 | 13.26 | 32,559 | -0.00(-0.02%) |
Dec 21, 2010 | 13.18 | 13.30 | 13.13 | 13.26 | 28,747 | +0.13(+0.98%) |
Dec 20, 2010 | 12.85 | 13.20 | 12.82 | 13.14 | 30,895 | +0.27(+2.08%) |
Dec 17, 2010 | 13.12 | 13.14 | 12.74 | 12.87 | 67,159 | -0.28(-2.13%) |
Dec 16, 2010 | 13.15 | 13.23 | 13.11 | 13.15 | 16,614 | -0.03(-0.21%) |
Dec 15, 2010 | 13.22 | 13.23 | 13.13 | 13.18 | 29,804 | -0.00(-0.04%) |
Dec 14, 2010 | 13.39 | 13.39 | 13.09 | 13.18 | 38,693 | -0.18(-1.35%) |
Dec 13, 2010 | 13.16 | 13.36 | 13.16 | 13.36 | 39,037 | +0.14(+1.07%) |
Dec 10, 2010 | 13.21 | 13.34 | 13.10 | 13.22 | 12,520 | -0.01(-0.07%) |
Dec 09, 2010 | 13.43 | 13.49 | 13.21 | 13.23 | 52,831 | -0.07(-0.56%) |
Dec 08, 2010 | 13.52 | 13.53 | 13.23 | 13.30 | 29,349 | -0.09(-0.67%) |
Dec 07, 2010 | 13.41 | 13.64 | 13.39 | 13.39 | 29,246 | +0.05(+0.39%) |
Dec 06, 2010 | 13.18 | 13.36 | 13.10 | 13.34 | 47,934 | +0.20(+1.52%) |
Dec 03, 2010 | 13.19 | 13.21 | 13.08 | 13.14 | 21,337 | -0.06(-0.49%) |
Dec 02, 2010 | 12.98 | 13.21 | 12.96 | 13.21 | 33,362 | +0.18(+1.41%) |