Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.63 | 13.75 | 13.55 | 13.59 | 526,505 | -0.01(-0.07%) |
Feb 25, 2011 | 13.39 | 13.60 | 13.31 | 13.60 | 396,106 | +0.23(+1.75%) |
Feb 24, 2011 | 13.35 | 13.38 | 13.24 | 13.36 | 642,684 | +0.06(+0.41%) |
Feb 23, 2011 | 13.44 | 13.50 | 13.30 | 13.31 | 542,079 | -0.10(-0.73%) |
Feb 22, 2011 | 13.46 | 13.55 | 13.37 | 13.41 | 471,255 | -0.14(-1.05%) |
Feb 18, 2011 | 13.50 | 13.57 | 13.44 | 13.55 | 421,799 | +0.10(+0.75%) |
Feb 17, 2011 | 13.37 | 13.48 | 13.34 | 13.45 | 444,371 | +0.07(+0.56%) |
Feb 16, 2011 | 13.41 | 13.49 | 13.30 | 13.37 | 547,303 | +0.02(+0.12%) |
Feb 15, 2011 | 13.30 | 13.47 | 13.30 | 13.36 | 882,486 | +0.02(+0.17%) |
Feb 14, 2011 | 13.29 | 13.36 | 13.17 | 13.33 | 564,432 | +0.04(+0.32%) |
Feb 11, 2011 | 13.30 | 13.30 | 13.19 | 13.29 | 785,428 | +0.04(+0.29%) |
Feb 10, 2011 | 13.11 | 13.25 | 13.11 | 13.25 | 702,872 | +0.03(+0.20%) |
Feb 09, 2011 | 13.45 | 13.45 | 13.07 | 13.23 | 1,426,862 | -0.20(-1.50%) |
Feb 08, 2011 | 13.52 | 13.54 | 13.34 | 13.43 | 1,071,949 | -0.07(-0.53%) |
Feb 07, 2011 | 13.51 | 13.54 | 13.43 | 13.50 | 805,709 | +0.06(+0.41%) |
Feb 04, 2011 | 13.54 | 13.54 | 13.38 | 13.44 | 917,390 | -0.04(-0.29%) |
Feb 03, 2011 | 13.48 | 13.51 | 13.30 | 13.48 | 1,168,691 | +0.07(+0.56%) |
Feb 02, 2011 | 13.51 | 13.65 | 13.16 | 13.41 | 1,375,769 | -0.42(-3.01%) |
Feb 01, 2011 | 13.67 | 13.89 | 13.62 | 13.82 | 636,847 | +0.19(+1.43%) |
Jan 31, 2011 | 13.74 | 13.74 | 13.57 | 13.63 | 1,005,386 | -0.04(-0.31%) |
Jan 28, 2011 | 13.95 | 13.96 | 13.66 | 13.67 | 675,501 | -0.25(-1.82%) |
Jan 27, 2011 | 14.05 | 14.05 | 13.87 | 13.93 | 715,392 | -0.08(-0.60%) |
Jan 26, 2011 | 13.98 | 14.09 | 13.97 | 14.01 | 818,057 | +0.03(+0.21%) |
Jan 25, 2011 | 13.91 | 14.01 | 13.88 | 13.98 | 468,922 | +0.01(+0.05%) |
Jan 24, 2011 | 13.90 | 14.04 | 13.90 | 13.97 | 462,312 | +0.05(+0.37%) |
Jan 21, 2011 | 14.11 | 14.11 | 13.89 | 13.92 | 454,902 | -0.10(-0.74%) |
Jan 20, 2011 | 13.96 | 14.15 | 13.96 | 14.03 | 898,513 | +0.00(+0.02%) |
Jan 19, 2011 | 14.21 | 14.26 | 14.00 | 14.02 | 629,240 | -0.22(-1.53%) |
Jan 18, 2011 | 14.13 | 14.26 | 14.06 | 14.24 | 757,694 | -0.04(-0.25%) |
Jan 14, 2011 | 14.06 | 14.30 | 14.02 | 14.28 | 370,462 | +0.23(+1.62%) |
Jan 13, 2011 | 14.10 | 14.17 | 14.02 | 14.05 | 550,068 | -0.08(-0.57%) |
Jan 12, 2011 | 14.18 | 14.19 | 14.07 | 14.13 | 518,916 | +0.07(+0.48%) |
Jan 11, 2011 | 14.16 | 14.21 | 14.01 | 14.06 | 487,467 | -0.07(-0.48%) |
Jan 10, 2011 | 14.08 | 14.19 | 13.92 | 14.13 | 370,185 | +0.00(+0.02%) |
Jan 07, 2011 | 14.14 | 14.18 | 13.93 | 14.13 | 327,185 | +0.02(+0.14%) |
Jan 06, 2011 | 14.18 | 14.20 | 14.02 | 14.11 | 320,997 | -0.05(-0.32%) |
Jan 05, 2011 | 14.12 | 14.20 | 14.03 | 14.15 | 356,963 | +0.02(+0.14%) |
Jan 04, 2011 | 14.32 | 14.32 | 13.97 | 14.13 | 410,658 | -0.16(-1.09%) |
Jan 03, 2011 | 14.13 | 14.32 | 14.08 | 14.29 | 390,189 | +0.29(+2.04%) |
Dec 31, 2010 | 14.16 | 14.24 | 13.99 | 14.00 | 294,042 | -0.15(-1.08%) |
Dec 30, 2010 | 14.27 | 14.32 | 14.16 | 14.16 | 204,969 | -0.11(-0.77%) |
Dec 29, 2010 | 14.29 | 14.33 | 14.22 | 14.27 | 216,713 | +0.04(+0.25%) |
Dec 28, 2010 | 14.25 | 14.28 | 14.09 | 14.23 | 293,312 | +0.02(+0.16%) |
Dec 27, 2010 | 14.14 | 14.29 | 14.10 | 14.21 | 224,068 | +0.06(+0.41%) |
Dec 23, 2010 | 14.14 | 14.19 | 14.09 | 14.15 | 383,620 | +0.04(+0.28%) |
Dec 22, 2010 | 14.13 | 14.23 | 14.08 | 14.11 | 303,274 | -0.02(-0.14%) |
Dec 21, 2010 | 14.20 | 14.20 | 14.11 | 14.13 | 374,415 | -0.02(-0.14%) |
Dec 20, 2010 | 14.24 | 14.25 | 14.11 | 14.15 | 404,849 | -0.03(-0.21%) |
Dec 17, 2010 | 14.16 | 14.18 | 13.95 | 14.18 | 1,221,321 | +0.04(+0.25%) |
Dec 16, 2010 | 14.03 | 14.19 | 13.97 | 14.14 | 514,102 | +0.15(+1.07%) |
Dec 15, 2010 | 14.08 | 14.12 | 13.97 | 13.99 | 492,795 | -0.11(-0.76%) |
Dec 14, 2010 | 14.03 | 14.19 | 14.01 | 14.10 | 492,392 | +0.12(+0.86%) |
Dec 13, 2010 | 14.07 | 14.07 | 13.98 | 13.98 | 445,759 | +0.03(+0.19%) |
Dec 10, 2010 | 13.74 | 13.96 | 13.74 | 13.95 | 500,638 | +0.25(+1.83%) |
Dec 09, 2010 | 13.84 | 13.86 | 13.66 | 13.70 | 562,388 | -0.06(-0.44%) |
Dec 08, 2010 | 13.76 | 13.89 | 13.75 | 13.76 | 503,848 | +0.02(+0.16%) |
Dec 07, 2010 | 13.86 | 13.90 | 13.71 | 13.74 | 849,461 | -0.01(-0.05%) |
Dec 06, 2010 | 13.75 | 13.83 | 13.73 | 13.75 | 544,682 | -0.02(-0.12%) |
Dec 03, 2010 | 13.78 | 13.82 | 13.69 | 13.76 | 793,723 | -0.06(-0.47%) |
Dec 02, 2010 | 13.97 | 13.98 | 13.81 | 13.83 | 1,222,224 | -0.11(-0.81%) |