Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.88 | 14.89 | 14.50 | 14.70 | 83,646 | -0.04(-0.27%) |
Feb 25, 2011 | 14.98 | 14.98 | 14.55 | 14.74 | 9,820 | -0.04(-0.30%) |
Feb 24, 2011 | 14.62 | 14.84 | 14.62 | 14.79 | 9,740 | +0.09(+0.58%) |
Feb 23, 2011 | 14.71 | 14.77 | 14.56 | 14.70 | 33,019 | +0.08(+0.55%) |
Feb 22, 2011 | 14.77 | 14.97 | 14.52 | 14.62 | 12,102 | -0.31(-2.08%) |
Feb 18, 2011 | 14.72 | 15.07 | 14.72 | 14.93 | 37,282 | +0.02(+0.13%) |
Feb 17, 2011 | 15.08 | 15.09 | 14.87 | 14.91 | 7,150 | -0.08(-0.53%) |
Feb 16, 2011 | 15.10 | 15.27 | 14.74 | 14.99 | 115,967 | -0.08(-0.56%) |
Feb 15, 2011 | 15.41 | 15.43 | 14.81 | 15.07 | 62,591 | -0.38(-2.43%) |
Feb 14, 2011 | 15.85 | 16.01 | 15.13 | 15.45 | 69,308 | -0.20(-1.28%) |
Feb 11, 2011 | 14.55 | 16.11 | 14.50 | 15.65 | 96,973 | +0.93(+6.32%) |
Feb 10, 2011 | 14.81 | 15.00 | 14.60 | 14.72 | 28,484 | -0.14(-0.94%) |
Feb 09, 2011 | 15.05 | 15.11 | 14.68 | 14.86 | 33,011 | -0.14(-0.93%) |
Feb 08, 2011 | 14.91 | 15.35 | 14.78 | 15.00 | 28,160 | +0.28(+1.90%) |
Feb 07, 2011 | 14.20 | 14.99 | 14.20 | 14.72 | 141,782 | +0.75(+5.37%) |
Feb 04, 2011 | 13.92 | 14.25 | 13.50 | 13.97 | 41,375 | -0.47(-3.25%) |
Feb 03, 2011 | 14.68 | 14.68 | 14.02 | 14.44 | 60,713 | +0.14(+0.98%) |
Feb 02, 2011 | 14.00 | 14.48 | 13.02 | 14.30 | 36,959 | +0.00(+0.00%) |
Feb 01, 2011 | 13.97 | 14.54 | 13.40 | 14.30 | 53,864 | +0.55(+4.00%) |
Jan 31, 2011 | 13.30 | 13.94 | 13.10 | 13.75 | 74,280 | +0.31(+2.31%) |
Jan 28, 2011 | 13.45 | 13.62 | 13.10 | 13.44 | 96,192 | +0.10(+0.75%) |
Jan 27, 2011 | 13.46 | 13.73 | 13.04 | 13.34 | 13,971 | -0.19(-1.40%) |
Jan 26, 2011 | 13.61 | 13.61 | 12.87 | 13.53 | 69,872 | +0.31(+2.34%) |
Jan 25, 2011 | 14.00 | 14.22 | 13.16 | 13.22 | 234,030 | -0.49(-3.57%) |
Jan 24, 2011 | 14.38 | 14.48 | 13.15 | 13.71 | 151,270 | -0.46(-3.25%) |
Jan 21, 2011 | 14.47 | 14.58 | 14.13 | 14.17 | 168,472 | +0.03(+0.21%) |
Jan 20, 2011 | 14.30 | 14.44 | 13.78 | 14.14 | 61,671 | -0.33(-2.27%) |
Jan 19, 2011 | 14.35 | 14.64 | 14.31 | 14.47 | 20,630 | +0.11(+0.77%) |
Jan 18, 2011 | 14.40 | 14.58 | 14.23 | 14.36 | 77,592 | -0.10(-0.69%) |
Jan 14, 2011 | 14.50 | 14.60 | 14.14 | 14.46 | 79,045 | -0.04(-0.28%) |
Jan 13, 2011 | 14.38 | 14.58 | 14.29 | 14.50 | 44,202 | +0.15(+1.05%) |
Jan 12, 2011 | 14.60 | 14.62 | 14.23 | 14.35 | 37,879 | -0.23(-1.58%) |
Jan 11, 2011 | 14.06 | 14.64 | 14.06 | 14.58 | 24,900 | +0.10(+0.69%) |
Jan 10, 2011 | 14.02 | 14.65 | 14.02 | 14.48 | 74,380 | +0.27(+1.90%) |
Jan 07, 2011 | 14.01 | 14.50 | 14.01 | 14.21 | 27,724 | +0.11(+0.78%) |
Jan 06, 2011 | 14.34 | 14.34 | 14.00 | 14.10 | 13,537 | -0.10(-0.70%) |
Jan 05, 2011 | 14.36 | 14.48 | 14.00 | 14.20 | 9,584 | -0.05(-0.35%) |
Jan 04, 2011 | 14.04 | 14.72 | 13.99 | 14.25 | 13,612 | -0.25(-1.72%) |
Jan 03, 2011 | 13.60 | 14.80 | 13.26 | 14.50 | 68,467 | +0.87(+6.38%) |
Dec 31, 2010 | 13.50 | 13.74 | 13.31 | 13.63 | 49,396 | +0.14(+1.00%) |
Dec 30, 2010 | 13.77 | 13.77 | 13.33 | 13.49 | 7,247 | -0.11(-0.77%) |
Dec 29, 2010 | 13.08 | 13.74 | 13.08 | 13.60 | 18,850 | +0.35(+2.64%) |
Dec 28, 2010 | 13.45 | 13.70 | 13.02 | 13.25 | 107,463 | -0.19(-1.41%) |
Dec 27, 2010 | 13.90 | 13.90 | 13.22 | 13.44 | 39,485 | +0.03(+0.22%) |
Dec 23, 2010 | 13.08 | 13.70 | 13.08 | 13.41 | 14,437 | +0.09(+0.68%) |
Dec 22, 2010 | 13.89 | 14.07 | 13.06 | 13.32 | 39,520 | -0.38(-2.77%) |
Dec 21, 2010 | 14.67 | 14.67 | 13.01 | 13.70 | 85,473 | +0.65(+4.98%) |
Dec 20, 2010 | 13.48 | 13.48 | 12.56 | 13.05 | 105,133 | +0.30(+2.35%) |
Dec 17, 2010 | 12.85 | 12.85 | 12.50 | 12.75 | 23,287 | +0.15(+1.19%) |
Dec 16, 2010 | 12.50 | 12.92 | 12.43 | 12.60 | 178,891 | +0.05(+0.40%) |