Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.22 | 16.22 | 15.80 | 16.07 | 121,476 | -0.02(-0.12%) |
Feb 25, 2011 | 15.32 | 16.10 | 15.32 | 16.09 | 114,602 | +0.81(+5.30%) |
Feb 24, 2011 | 14.80 | 15.33 | 14.66 | 15.28 | 96,777 | +0.48(+3.24%) |
Feb 23, 2011 | 15.21 | 15.48 | 14.77 | 14.80 | 83,633 | -0.51(-3.33%) |
Feb 22, 2011 | 15.82 | 15.97 | 15.16 | 15.31 | 96,340 | -0.65(-4.07%) |
Feb 18, 2011 | 16.45 | 16.45 | 15.96 | 15.96 | 128,331 | -0.37(-2.27%) |
Feb 17, 2011 | 16.64 | 16.71 | 16.31 | 16.33 | 195,394 | -0.30(-1.80%) |
Feb 16, 2011 | 16.39 | 16.77 | 16.39 | 16.63 | 286,560 | +0.24(+1.46%) |
Feb 15, 2011 | 16.48 | 16.49 | 16.18 | 16.39 | 165,570 | -0.21(-1.27%) |
Feb 14, 2011 | 16.95 | 17.05 | 16.47 | 16.60 | 93,552 | -0.45(-2.64%) |
Feb 11, 2011 | 17.02 | 17.49 | 16.88 | 17.05 | 156,358 | +0.09(+0.53%) |
Feb 10, 2011 | 16.45 | 17.10 | 16.27 | 16.96 | 213,777 | +0.42(+2.54%) |
Feb 09, 2011 | 16.49 | 16.62 | 16.22 | 16.54 | 137,253 | -0.09(-0.54%) |
Feb 08, 2011 | 16.76 | 16.76 | 16.17 | 16.63 | 218,186 | -0.13(-0.78%) |
Feb 07, 2011 | 16.71 | 17.09 | 16.35 | 16.76 | 367,363 | +0.22(+1.31%) |
Feb 04, 2011 | 16.57 | 16.57 | 16.08 | 16.54 | 245,237 | +0.02(+0.14%) |
Feb 03, 2011 | 14.38 | 16.65 | 14.16 | 16.52 | 719,315 | +1.94(+13.31%) |
Feb 02, 2011 | 14.29 | 14.62 | 14.13 | 14.58 | 119,638 | +0.28(+1.96%) |
Feb 01, 2011 | 14.27 | 14.46 | 13.77 | 14.30 | 149,715 | +0.03(+0.21%) |
Jan 31, 2011 | 13.83 | 14.29 | 13.74 | 14.27 | 182,824 | +0.46(+3.33%) |
Jan 28, 2011 | 13.83 | 13.95 | 13.52 | 13.81 | 153,385 | +0.01(+0.07%) |
Jan 27, 2011 | 13.18 | 13.88 | 13.11 | 13.80 | 128,085 | +0.70(+5.34%) |
Jan 26, 2011 | 12.66 | 13.15 | 12.58 | 13.10 | 187,848 | +0.42(+3.31%) |
Jan 25, 2011 | 12.75 | 12.94 | 12.62 | 12.68 | 108,500 | -0.11(-0.86%) |
Jan 24, 2011 | 12.67 | 13.05 | 12.67 | 12.79 | 108,191 | +0.14(+1.11%) |
Jan 21, 2011 | 12.96 | 13.07 | 12.65 | 12.65 | 178,411 | -0.23(-1.79%) |
Jan 20, 2011 | 13.16 | 13.37 | 12.85 | 12.88 | 249,836 | -0.38(-2.87%) |
Jan 19, 2011 | 14.05 | 14.05 | 13.08 | 13.26 | 70,471 | -0.83(-5.89%) |
Jan 18, 2011 | 13.66 | 14.09 | 13.66 | 14.09 | 127,407 | +0.48(+3.53%) |
Jan 14, 2011 | 13.18 | 13.75 | 13.18 | 13.61 | 129,911 | +0.38(+2.87%) |
Jan 13, 2011 | 13.63 | 13.66 | 13.14 | 13.23 | 107,485 | -0.37(-2.72%) |
Jan 12, 2011 | 13.97 | 14.08 | 13.57 | 13.60 | 96,781 | -0.22(-1.59%) |
Jan 11, 2011 | 13.46 | 13.98 | 13.45 | 13.82 | 113,469 | +0.39(+2.90%) |
Jan 10, 2011 | 13.14 | 13.59 | 13.07 | 13.43 | 134,135 | +0.27(+2.05%) |
Jan 07, 2011 | 13.70 | 13.70 | 12.93 | 13.16 | 166,932 | -0.49(-3.59%) |
Jan 06, 2011 | 13.91 | 13.95 | 13.62 | 13.65 | 73,405 | -0.30(-2.15%) |
Jan 05, 2011 | 14.25 | 14.25 | 13.80 | 13.95 | 177,865 | -0.32(-2.24%) |
Jan 04, 2011 | 14.54 | 14.56 | 14.03 | 14.27 | 121,112 | -0.19(-1.31%) |
Jan 03, 2011 | 14.16 | 14.56 | 14.14 | 14.46 | 142,995 | +0.41(+2.92%) |
Dec 31, 2010 | 14.07 | 14.21 | 14.03 | 14.05 | 66,900 | -0.06(-0.43%) |
Dec 30, 2010 | 14.15 | 14.21 | 14.11 | 14.11 | 65,282 | -0.01(-0.07%) |
Dec 29, 2010 | 14.07 | 14.30 | 14.05 | 14.12 | 60,726 | +0.12(+0.86%) |
Dec 28, 2010 | 14.07 | 14.12 | 13.83 | 14.00 | 49,505 | -0.06(-0.43%) |
Dec 27, 2010 | 13.96 | 14.10 | 13.86 | 14.06 | 40,729 | +0.04(+0.29%) |
Dec 23, 2010 | 13.99 | 14.17 | 13.61 | 14.02 | 106,902 | +0.16(+1.15%) |
Dec 22, 2010 | 14.36 | 14.39 | 13.82 | 13.86 | 91,093 | -0.53(-3.68%) |
Dec 21, 2010 | 14.08 | 14.40 | 14.05 | 14.39 | 94,201 | +0.31(+2.20%) |
Dec 20, 2010 | 14.91 | 15.05 | 14.03 | 14.08 | 239,988 | -0.87(-5.82%) |
Dec 17, 2010 | 14.98 | 15.03 | 14.83 | 14.95 | 302,436 | -0.05(-0.33%) |
Dec 16, 2010 | 14.77 | 15.03 | 14.68 | 15.00 | 141,851 | +0.06(+0.40%) |
Dec 15, 2010 | 15.18 | 15.44 | 14.92 | 14.94 | 115,632 | -0.32(-2.10%) |
Dec 14, 2010 | 15.49 | 15.51 | 15.17 | 15.26 | 109,543 | -0.15(-0.97%) |
Dec 13, 2010 | 15.50 | 15.63 | 15.36 | 15.41 | 149,354 | +0.02(+0.13%) |
Dec 10, 2010 | 15.31 | 15.44 | 15.18 | 15.39 | 112,934 | +0.10(+0.65%) |
Dec 09, 2010 | 15.58 | 15.59 | 15.27 | 15.29 | 121,920 | -0.21(-1.35%) |
Dec 08, 2010 | 15.20 | 15.60 | 15.20 | 15.50 | 157,541 | +0.31(+2.04%) |
Dec 07, 2010 | 15.27 | 15.66 | 15.13 | 15.19 | 127,265 | +0.06(+0.40%) |
Dec 06, 2010 | 14.64 | 15.36 | 14.64 | 15.13 | 221,842 | +0.42(+2.86%) |
Dec 03, 2010 | 15.02 | 15.37 | 14.64 | 14.71 | 353,069 | -1.05(-6.66%) |
Dec 02, 2010 | 15.90 | 15.94 | 15.65 | 15.76 | 77,756 | -0.14(-0.88%) |