Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.35 | 14.86 | 14.21 | 14.42 | 123,501 | +0.17(+1.19%) |
Feb 25, 2011 | 14.23 | 14.31 | 14.00 | 14.25 | 170,417 | +0.01(+0.07%) |
Feb 24, 2011 | 14.00 | 14.51 | 14.00 | 14.24 | 102,501 | +0.24(+1.71%) |
Feb 23, 2011 | 14.38 | 14.38 | 13.85 | 14.00 | 137,711 | -0.41(-2.85%) |
Feb 22, 2011 | 13.93 | 14.61 | 13.87 | 14.41 | 271,002 | +0.19(+1.34%) |
Feb 18, 2011 | 14.50 | 14.88 | 14.20 | 14.22 | 431,968 | -0.32(-2.20%) |
Feb 17, 2011 | 14.98 | 15.19 | 13.35 | 14.54 | 674,010 | -0.61(-4.03%) |
Feb 16, 2011 | 14.77 | 15.42 | 14.61 | 15.15 | 148,773 | +0.41(+2.78%) |
Feb 15, 2011 | 14.95 | 14.99 | 14.73 | 14.74 | 45,917 | -0.22(-1.47%) |
Feb 14, 2011 | 15.06 | 15.12 | 14.93 | 14.96 | 40,639 | -0.14(-0.93%) |
Feb 11, 2011 | 15.13 | 15.21 | 14.90 | 15.10 | 123,974 | -0.04(-0.26%) |
Feb 10, 2011 | 15.06 | 15.25 | 15.04 | 15.14 | 61,044 | +0.03(+0.20%) |
Feb 09, 2011 | 15.10 | 15.24 | 15.01 | 15.11 | 69,126 | -0.08(-0.53%) |
Feb 08, 2011 | 15.20 | 15.34 | 15.11 | 15.19 | 70,649 | +0.08(+0.53%) |
Feb 07, 2011 | 14.81 | 15.30 | 14.77 | 15.11 | 137,359 | +0.19(+1.27%) |
Feb 04, 2011 | 14.99 | 14.99 | 14.75 | 14.92 | 60,702 | -0.07(-0.47%) |
Feb 03, 2011 | 15.23 | 15.25 | 14.90 | 14.99 | 183,386 | -0.30(-1.96%) |
Feb 02, 2011 | 15.08 | 15.35 | 14.79 | 15.29 | 139,024 | +0.13(+0.86%) |
Feb 01, 2011 | 15.40 | 15.60 | 15.01 | 15.16 | 114,734 | -0.33(-2.13%) |
Jan 31, 2011 | 14.91 | 15.80 | 14.68 | 15.49 | 87,151 | +0.48(+3.20%) |
Jan 28, 2011 | 15.93 | 15.93 | 15.00 | 15.01 | 71,925 | -0.72(-4.58%) |
Jan 27, 2011 | 16.32 | 16.32 | 15.40 | 15.73 | 120,698 | -0.56(-3.44%) |
Jan 26, 2011 | 16.14 | 16.50 | 16.01 | 16.29 | 46,487 | +0.12(+0.74%) |
Jan 25, 2011 | 16.22 | 16.31 | 15.92 | 16.17 | 83,549 | -0.26(-1.58%) |
Jan 24, 2011 | 15.46 | 16.49 | 15.30 | 16.43 | 171,660 | +0.94(+6.07%) |
Jan 21, 2011 | 16.50 | 16.50 | 15.26 | 15.49 | 263,275 | -0.88(-5.38%) |
Jan 20, 2011 | 15.99 | 16.54 | 15.25 | 16.37 | 127,458 | +0.29(+1.80%) |
Jan 19, 2011 | 16.64 | 16.91 | 15.80 | 16.08 | 226,554 | -0.60(-3.60%) |
Jan 18, 2011 | 16.78 | 17.13 | 16.50 | 16.68 | 156,794 | -0.10(-0.60%) |
Jan 14, 2011 | 16.44 | 17.46 | 16.36 | 16.78 | 282,201 | +0.33(+2.01%) |
Jan 13, 2011 | 15.73 | 16.55 | 15.63 | 16.45 | 294,437 | +0.75(+4.78%) |
Jan 12, 2011 | 15.77 | 15.77 | 15.54 | 15.70 | 200,581 | +0.05(+0.32%) |
Jan 11, 2011 | 15.49 | 15.98 | 15.45 | 15.65 | 298,736 | +0.18(+1.16%) |
Jan 10, 2011 | 15.82 | 16.00 | 15.26 | 15.47 | 247,859 | -0.34(-2.15%) |
Jan 07, 2011 | 15.80 | 16.11 | 15.60 | 15.81 | 267,146 | +0.08(+0.51%) |
Jan 06, 2011 | 15.17 | 15.92 | 15.01 | 15.73 | 261,013 | +0.59(+3.90%) |
Jan 05, 2011 | 15.70 | 16.00 | 14.80 | 15.14 | 413,279 | -0.67(-4.24%) |
Jan 04, 2011 | 15.62 | 16.22 | 15.35 | 15.81 | 359,844 | +0.31(+2.00%) |
Jan 03, 2011 | 14.43 | 15.51 | 14.43 | 15.50 | 398,461 | +1.14(+7.94%) |
Dec 31, 2010 | 14.41 | 14.73 | 14.30 | 14.36 | 183,059 | -0.03(-0.21%) |
Dec 30, 2010 | 14.08 | 14.88 | 14.03 | 14.39 | 1,900,755 | +0.30(+2.13%) |
Dec 29, 2010 | 13.41 | 14.33 | 13.30 | 14.09 | 775,296 | +1.10(+8.47%) |
Dec 28, 2010 | 13.03 | 13.04 | 12.93 | 12.99 | 25,606 | -0.15(-1.14%) |
Dec 27, 2010 | 13.20 | 13.30 | 13.08 | 13.14 | 27,986 | -0.06(-0.45%) |
Dec 23, 2010 | 13.28 | 13.28 | 13.10 | 13.20 | 24,645 | -0.10(-0.75%) |
Dec 22, 2010 | 13.21 | 13.37 | 13.10 | 13.30 | 36,105 | +0.14(+1.06%) |
Dec 21, 2010 | 13.35 | 13.40 | 13.04 | 13.16 | 51,125 | -0.18(-1.35%) |
Dec 20, 2010 | 12.97 | 13.35 | 12.82 | 13.34 | 165,166 | +0.39(+3.01%) |
Dec 17, 2010 | 12.93 | 13.08 | 12.90 | 12.95 | 120,894 | +0.05(+0.39%) |
Dec 16, 2010 | 12.84 | 13.00 | 12.77 | 12.90 | 47,416 | +0.06(+0.47%) |
Dec 15, 2010 | 12.97 | 13.17 | 12.81 | 12.84 | 36,288 | -0.12(-0.93%) |
Dec 14, 2010 | 13.02 | 13.08 | 12.95 | 12.96 | 65,520 | +0.03(+0.23%) |
Dec 13, 2010 | 13.16 | 13.26 | 12.92 | 12.93 | 54,538 | -0.22(-1.67%) |
Dec 10, 2010 | 13.05 | 13.34 | 12.96 | 13.15 | 42,604 | +0.15(+1.15%) |
Dec 09, 2010 | 12.98 | 13.09 | 12.76 | 13.00 | 30,829 | +0.09(+0.70%) |
Dec 08, 2010 | 13.09 | 13.09 | 12.80 | 12.91 | 45,175 | -0.14(-1.07%) |
Dec 07, 2010 | 13.40 | 13.40 | 13.00 | 13.05 | 60,936 | -0.24(-1.81%) |
Dec 06, 2010 | 13.09 | 13.45 | 12.95 | 13.29 | 191,453 | +0.24(+1.84%) |
Dec 03, 2010 | 12.85 | 13.17 | 12.85 | 13.05 | 100,752 | +0.15(+1.16%) |
Dec 02, 2010 | 12.83 | 13.00 | 12.79 | 12.90 | 63,767 | +0.01(+0.08%) |