Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.99 | 14.04 | 13.55 | 13.64 | 1,357,095 | -0.26(-1.91%) |
Feb 25, 2011 | 13.72 | 13.92 | 13.48 | 13.91 | 2,122,335 | +0.28(+2.06%) |
Feb 24, 2011 | 13.70 | 13.92 | 13.46 | 13.63 | 1,647,591 | -0.01(-0.04%) |
Feb 23, 2011 | 13.84 | 14.27 | 13.39 | 13.63 | 1,800,275 | -0.23(-1.65%) |
Feb 22, 2011 | 14.38 | 14.42 | 13.76 | 13.86 | 1,943,281 | -0.70(-4.78%) |
Feb 18, 2011 | 14.51 | 14.68 | 14.42 | 14.56 | 1,572,681 | +0.10(+0.72%) |
Feb 17, 2011 | 14.24 | 14.54 | 14.19 | 14.45 | 1,542,312 | +0.19(+1.31%) |
Feb 16, 2011 | 14.04 | 14.58 | 14.04 | 14.27 | 2,832,562 | +0.25(+1.78%) |
Feb 15, 2011 | 13.80 | 14.16 | 13.64 | 14.02 | 2,135,358 | +0.14(+0.97%) |
Feb 14, 2011 | 14.41 | 14.64 | 13.33 | 13.88 | 4,976,407 | -0.60(-4.16%) |
Feb 11, 2011 | 15.59 | 15.59 | 14.45 | 14.48 | 5,187,846 | -1.78(-10.93%) |
Feb 10, 2011 | 16.44 | 16.68 | 16.15 | 16.26 | 1,287,074 | -0.27(-1.60%) |
Feb 09, 2011 | 16.42 | 16.79 | 16.42 | 16.53 | 1,215,895 | +0.09(+0.57%) |
Feb 08, 2011 | 15.94 | 16.58 | 15.89 | 16.43 | 1,739,233 | +0.51(+3.23%) |
Feb 07, 2011 | 15.55 | 16.01 | 15.46 | 15.92 | 831,496 | +0.49(+3.17%) |
Feb 04, 2011 | 15.61 | 15.62 | 15.25 | 15.43 | 855,915 | -0.12(-0.76%) |
Feb 03, 2011 | 15.66 | 15.66 | 15.27 | 15.55 | 1,292,075 | -0.39(-2.46%) |
Feb 02, 2011 | 16.18 | 16.19 | 15.85 | 15.94 | 670,025 | -0.25(-1.53%) |
Feb 01, 2011 | 16.11 | 16.30 | 16.05 | 16.19 | 895,119 | +0.26(+1.62%) |
Jan 31, 2011 | 16.01 | 16.16 | 15.89 | 15.93 | 829,868 | -0.05(-0.32%) |
Jan 28, 2011 | 16.30 | 16.37 | 15.93 | 15.98 | 764,164 | -0.30(-1.87%) |
Jan 27, 2011 | 16.33 | 16.58 | 15.95 | 16.28 | 676,842 | -0.10(-0.60%) |
Jan 26, 2011 | 16.21 | 16.70 | 16.05 | 16.38 | 963,560 | +0.22(+1.37%) |
Jan 25, 2011 | 15.97 | 16.35 | 15.90 | 16.16 | 1,131,801 | +0.09(+0.54%) |
Jan 24, 2011 | 15.59 | 16.09 | 15.59 | 16.07 | 813,353 | +0.51(+3.24%) |
Jan 21, 2011 | 16.07 | 16.17 | 15.54 | 15.57 | 1,226,617 | -0.46(-2.86%) |
Jan 20, 2011 | 15.87 | 16.27 | 15.83 | 16.03 | 1,218,224 | +0.11(+0.71%) |
Jan 19, 2011 | 16.23 | 16.28 | 15.88 | 15.91 | 1,655,695 | -0.38(-2.31%) |
Jan 18, 2011 | 16.09 | 16.29 | 15.88 | 16.29 | 2,054,737 | +0.10(+0.64%) |
Jan 14, 2011 | 15.55 | 16.21 | 15.49 | 16.19 | 1,587,639 | +0.62(+4.01%) |
Jan 13, 2011 | 15.49 | 15.58 | 15.39 | 15.56 | 580,459 | +0.07(+0.47%) |
Jan 12, 2011 | 15.49 | 15.63 | 15.36 | 15.49 | 711,365 | +0.13(+0.87%) |
Jan 11, 2011 | 15.16 | 15.70 | 15.16 | 15.36 | 1,566,210 | +0.31(+2.09%) |
Jan 10, 2011 | 15.24 | 15.24 | 14.81 | 15.04 | 1,313,595 | -0.24(-1.58%) |
Jan 07, 2011 | 15.18 | 15.56 | 14.89 | 15.28 | 2,539,308 | +0.22(+1.44%) |
Jan 06, 2011 | 14.60 | 15.10 | 14.53 | 15.07 | 2,092,606 | +0.28(+1.88%) |
Jan 05, 2011 | 14.52 | 14.93 | 13.93 | 14.79 | 6,266,713 | +0.23(+1.56%) |
Jan 04, 2011 | 15.22 | 15.31 | 14.19 | 14.56 | 3,925,052 | -0.74(-4.85%) |
Jan 03, 2011 | 14.99 | 15.42 | 14.94 | 15.31 | 769,597 | +0.48(+3.23%) |
Dec 31, 2010 | 14.87 | 14.94 | 14.80 | 14.83 | 308,340 | -0.05(-0.31%) |
Dec 30, 2010 | 14.88 | 15.00 | 14.83 | 14.87 | 460,890 | -0.01(-0.03%) |
Dec 29, 2010 | 14.88 | 14.98 | 14.79 | 14.88 | 558,768 | +0.06(+0.38%) |
Dec 28, 2010 | 15.16 | 15.16 | 14.82 | 14.82 | 392,692 | -0.30(-1.98%) |
Dec 27, 2010 | 14.93 | 15.15 | 14.83 | 15.12 | 563,612 | +0.20(+1.31%) |
Dec 23, 2010 | 15.38 | 15.43 | 14.90 | 14.92 | 785,870 | -0.47(-3.08%) |
Dec 22, 2010 | 15.15 | 15.46 | 14.94 | 15.40 | 1,032,020 | +0.23(+1.49%) |
Dec 21, 2010 | 14.85 | 15.18 | 14.67 | 15.17 | 1,829,124 | +0.37(+2.51%) |
Dec 20, 2010 | 14.30 | 14.83 | 14.26 | 14.80 | 1,573,266 | +0.52(+3.61%) |
Dec 17, 2010 | 14.00 | 14.29 | 13.93 | 14.29 | 1,696,748 | +0.27(+1.95%) |
Dec 16, 2010 | 13.70 | 14.01 | 13.70 | 14.01 | 808,492 | +0.35(+2.53%) |
Dec 15, 2010 | 13.83 | 14.09 | 13.65 | 13.67 | 1,069,194 | -0.21(-1.52%) |
Dec 14, 2010 | 13.84 | 14.10 | 13.79 | 13.88 | 987,959 | +0.06(+0.41%) |
Dec 13, 2010 | 13.79 | 13.92 | 13.76 | 13.82 | 826,119 | +0.12(+0.90%) |
Dec 10, 2010 | 13.63 | 13.78 | 13.46 | 13.70 | 549,103 | +0.12(+0.91%) |
Dec 09, 2010 | 13.56 | 13.64 | 13.36 | 13.57 | 678,271 | +0.14(+1.07%) |
Dec 08, 2010 | 13.80 | 13.82 | 13.33 | 13.43 | 1,254,985 | -0.36(-2.58%) |
Dec 07, 2010 | 14.05 | 14.31 | 13.74 | 13.79 | 832,888 | -0.10(-0.74%) |
Dec 06, 2010 | 13.83 | 13.93 | 13.65 | 13.89 | 655,373 | +0.01(+0.04%) |
Dec 03, 2010 | 13.81 | 13.91 | 13.45 | 13.88 | 961,720 | -0.01(-0.07%) |
Dec 02, 2010 | 13.39 | 14.20 | 13.31 | 13.89 | 2,731,722 | +0.50(+3.73%) |