Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.13 | 15.17 | 14.34 | 14.67 | 504,099 | -0.39(-2.56%) |
Feb 25, 2011 | 14.62 | 15.20 | 14.53 | 15.06 | 281,192 | +0.51(+3.52%) |
Feb 24, 2011 | 14.57 | 14.77 | 14.29 | 14.54 | 337,980 | -0.04(-0.27%) |
Feb 23, 2011 | 15.00 | 15.06 | 14.29 | 14.58 | 322,332 | -0.43(-2.88%) |
Feb 22, 2011 | 15.46 | 15.71 | 15.00 | 15.02 | 350,688 | -0.65(-4.16%) |
Feb 18, 2011 | 15.85 | 15.85 | 15.51 | 15.67 | 258,603 | -0.15(-0.97%) |
Feb 17, 2011 | 15.57 | 15.89 | 15.41 | 15.82 | 329,560 | +0.20(+1.28%) |
Feb 16, 2011 | 15.44 | 15.95 | 15.44 | 15.62 | 334,281 | +0.33(+2.13%) |
Feb 15, 2011 | 15.23 | 15.44 | 15.06 | 15.30 | 287,867 | +0.01(+0.04%) |
Feb 14, 2011 | 15.33 | 15.51 | 14.92 | 15.29 | 350,909 | -0.04(-0.26%) |
Feb 11, 2011 | 14.95 | 15.33 | 14.82 | 15.33 | 205,073 | +0.31(+2.08%) |
Feb 10, 2011 | 15.11 | 15.33 | 14.94 | 15.02 | 239,307 | -0.22(-1.44%) |
Feb 09, 2011 | 15.13 | 15.45 | 15.01 | 15.24 | 263,918 | +0.00(+0.00%) |
Feb 08, 2011 | 15.17 | 15.30 | 14.88 | 15.24 | 193,382 | +0.03(+0.22%) |
Feb 07, 2011 | 14.86 | 15.30 | 14.76 | 15.20 | 273,580 | +0.38(+2.56%) |
Feb 04, 2011 | 15.03 | 15.20 | 14.70 | 14.82 | 359,130 | -0.15(-1.02%) |
Feb 03, 2011 | 14.92 | 15.14 | 14.52 | 14.98 | 453,821 | +0.15(+1.03%) |
Feb 02, 2011 | 14.87 | 15.14 | 14.72 | 14.82 | 240,343 | -0.15(-0.98%) |
Feb 01, 2011 | 15.06 | 15.12 | 14.77 | 14.97 | 696,547 | +0.07(+0.45%) |
Jan 31, 2011 | 14.84 | 15.11 | 14.66 | 14.90 | 574,375 | +0.12(+0.81%) |
Jan 28, 2011 | 14.97 | 14.97 | 14.60 | 14.78 | 745,192 | -0.16(-1.07%) |
Jan 27, 2011 | 14.41 | 15.06 | 14.32 | 14.94 | 1,007,192 | -0.24(-1.58%) |
Jan 26, 2011 | 15.62 | 15.62 | 14.97 | 15.18 | 1,013,640 | -0.18(-1.17%) |
Jan 25, 2011 | 16.31 | 16.67 | 15.04 | 15.36 | 4,926,280 | +1.48(+10.69%) |
Jan 24, 2011 | 13.47 | 13.89 | 13.37 | 13.88 | 506,361 | +0.43(+3.17%) |
Jan 21, 2011 | 13.39 | 13.55 | 13.29 | 13.45 | 413,108 | +0.22(+1.66%) |
Jan 20, 2011 | 12.82 | 13.47 | 12.66 | 13.23 | 341,560 | +0.30(+2.31%) |
Jan 19, 2011 | 13.37 | 13.39 | 12.79 | 12.93 | 307,823 | -0.49(-3.67%) |
Jan 18, 2011 | 13.51 | 13.53 | 13.27 | 13.43 | 158,979 | -0.16(-1.18%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.47 | 13.59 | 178,463 | -0.07(-0.49%) |
Jan 13, 2011 | 13.54 | 13.75 | 13.51 | 13.65 | 172,575 | +0.06(+0.44%) |
Jan 12, 2011 | 13.54 | 13.61 | 13.29 | 13.59 | 170,437 | +0.22(+1.64%) |
Jan 11, 2011 | 13.42 | 13.61 | 13.25 | 13.37 | 327,617 | +0.11(+0.85%) |
Jan 10, 2011 | 12.75 | 13.34 | 12.65 | 13.26 | 528,402 | +0.45(+3.48%) |
Jan 07, 2011 | 13.29 | 13.42 | 12.71 | 12.81 | 443,375 | -0.42(-3.17%) |
Jan 06, 2011 | 13.92 | 13.92 | 13.01 | 13.23 | 478,889 | -0.69(-4.97%) |
Jan 05, 2011 | 13.47 | 13.95 | 13.47 | 13.93 | 203,694 | +0.41(+3.05%) |
Jan 04, 2011 | 13.91 | 13.95 | 13.30 | 13.51 | 289,929 | -0.30(-2.16%) |
Jan 03, 2011 | 13.48 | 13.90 | 13.37 | 13.81 | 212,493 | +0.53(+4.00%) |
Dec 31, 2010 | 13.51 | 13.55 | 13.25 | 13.28 | 187,656 | -0.28(-2.06%) |
Dec 30, 2010 | 13.61 | 13.67 | 13.45 | 13.56 | 149,606 | -0.03(-0.20%) |
Dec 29, 2010 | 13.88 | 13.94 | 13.47 | 13.59 | 214,842 | -0.23(-1.68%) |
Dec 28, 2010 | 14.04 | 14.10 | 13.75 | 13.82 | 73,241 | -0.16(-1.14%) |
Dec 27, 2010 | 13.74 | 14.06 | 13.74 | 13.98 | 133,612 | +0.16(+1.15%) |
Dec 23, 2010 | 14.14 | 14.22 | 13.72 | 13.82 | 130,242 | -0.34(-2.39%) |
Dec 22, 2010 | 14.06 | 14.20 | 13.98 | 14.16 | 266,246 | +0.18(+1.28%) |
Dec 21, 2010 | 13.47 | 14.04 | 13.47 | 13.98 | 338,899 | +0.54(+4.00%) |
Dec 20, 2010 | 13.38 | 13.77 | 13.38 | 13.44 | 361,863 | +0.17(+1.25%) |
Dec 17, 2010 | 13.13 | 13.32 | 12.88 | 13.27 | 519,149 | +0.17(+1.32%) |
Dec 16, 2010 | 12.92 | 13.21 | 12.80 | 13.10 | 249,545 | +0.24(+1.86%) |
Dec 15, 2010 | 13.12 | 13.24 | 12.86 | 12.86 | 244,104 | -0.27(-2.02%) |
Dec 14, 2010 | 13.13 | 13.25 | 13.05 | 13.13 | 323,923 | +0.09(+0.71%) |
Dec 13, 2010 | 13.11 | 13.14 | 12.88 | 13.04 | 260,086 | -0.04(-0.31%) |
Dec 10, 2010 | 12.88 | 13.09 | 12.65 | 13.08 | 237,274 | +0.23(+1.76%) |
Dec 09, 2010 | 12.73 | 13.08 | 12.66 | 12.85 | 481,459 | +0.27(+2.16%) |
Dec 08, 2010 | 12.50 | 12.64 | 12.41 | 12.58 | 338,403 | +0.11(+0.91%) |
Dec 07, 2010 | 12.52 | 12.59 | 12.30 | 12.46 | 304,480 | +0.17(+1.35%) |
Dec 06, 2010 | 12.01 | 12.35 | 11.85 | 12.30 | 343,785 | +0.25(+2.09%) |
Dec 03, 2010 | 11.17 | 12.11 | 11.04 | 12.05 | 700,074 | +0.82(+7.27%) |
Dec 02, 2010 | 11.22 | 11.38 | 11.04 | 11.23 | 292,722 | +0.01(+0.06%) |