Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.30 | 13.45 | 13.18 | 13.21 | 833,064 | -0.05(-0.35%) |
Feb 25, 2011 | 13.09 | 13.41 | 13.09 | 13.25 | 857,587 | +0.16(+1.25%) |
Feb 24, 2011 | 13.31 | 13.31 | 12.98 | 13.09 | 1,303,379 | -0.20(-1.52%) |
Feb 23, 2011 | 13.16 | 14.01 | 13.07 | 13.29 | 2,428,875 | -0.51(-3.66%) |
Feb 22, 2011 | 14.09 | 14.20 | 13.79 | 13.80 | 1,095,117 | -0.46(-3.22%) |
Feb 18, 2011 | 14.14 | 14.36 | 14.05 | 14.26 | 716,321 | +0.23(+1.61%) |
Feb 17, 2011 | 13.97 | 14.12 | 13.84 | 14.03 | 465,941 | +0.05(+0.33%) |
Feb 16, 2011 | 13.95 | 14.12 | 13.84 | 13.98 | 735,191 | +0.09(+0.62%) |
Feb 15, 2011 | 14.22 | 14.22 | 13.90 | 13.90 | 865,620 | -0.30(-2.14%) |
Feb 14, 2011 | 14.04 | 14.28 | 13.91 | 14.20 | 838,399 | +0.08(+0.55%) |
Feb 11, 2011 | 13.85 | 14.19 | 13.80 | 14.12 | 517,309 | +0.18(+1.28%) |
Feb 10, 2011 | 13.71 | 14.01 | 13.64 | 13.94 | 803,888 | +0.18(+1.30%) |
Feb 09, 2011 | 13.67 | 13.87 | 13.58 | 13.77 | 734,039 | +0.10(+0.74%) |
Feb 08, 2011 | 13.48 | 13.74 | 13.44 | 13.66 | 444,351 | +0.16(+1.15%) |
Feb 07, 2011 | 13.69 | 13.69 | 13.49 | 13.51 | 996,008 | -0.19(-1.36%) |
Feb 04, 2011 | 13.66 | 13.79 | 13.52 | 13.70 | 504,770 | +0.05(+0.34%) |
Feb 03, 2011 | 13.41 | 13.65 | 13.32 | 13.65 | 956,393 | +0.26(+1.92%) |
Feb 02, 2011 | 13.27 | 13.45 | 13.26 | 13.39 | 503,735 | +0.05(+0.41%) |
Feb 01, 2011 | 12.96 | 13.38 | 12.93 | 13.34 | 1,362,377 | +0.41(+3.19%) |
Jan 31, 2011 | 13.21 | 13.35 | 12.89 | 12.93 | 3,230,125 | -0.15(-1.13%) |
Jan 28, 2011 | 13.52 | 13.59 | 13.03 | 13.07 | 704,306 | -0.40(-2.94%) |
Jan 27, 2011 | 13.34 | 13.57 | 13.12 | 13.47 | 1,669,349 | +0.19(+1.46%) |
Jan 26, 2011 | 13.70 | 13.83 | 13.26 | 13.28 | 2,409,355 | -0.72(-5.11%) |
Jan 25, 2011 | 13.51 | 14.00 | 13.42 | 13.99 | 851,542 | +0.47(+3.45%) |
Jan 24, 2011 | 13.63 | 13.84 | 13.50 | 13.52 | 941,732 | -0.12(-0.91%) |
Jan 21, 2011 | 13.93 | 13.93 | 13.62 | 13.65 | 587,077 | -0.17(-1.24%) |
Jan 20, 2011 | 13.67 | 14.04 | 13.67 | 13.82 | 631,756 | +0.02(+0.11%) |
Jan 19, 2011 | 14.07 | 14.07 | 13.73 | 13.80 | 747,846 | -0.21(-1.50%) |
Jan 18, 2011 | 14.26 | 14.33 | 13.89 | 14.01 | 844,063 | -0.33(-2.33%) |
Jan 14, 2011 | 13.91 | 14.40 | 13.79 | 14.35 | 1,113,903 | +0.44(+3.13%) |
Jan 13, 2011 | 13.54 | 13.95 | 13.45 | 13.91 | 888,279 | +0.40(+2.93%) |
Jan 12, 2011 | 13.64 | 13.64 | 13.48 | 13.52 | 422,908 | +0.00(+0.00%) |
Jan 11, 2011 | 13.73 | 13.73 | 13.30 | 13.52 | 1,410,584 | -0.02(-0.12%) |
Jan 10, 2011 | 13.42 | 13.60 | 13.28 | 13.53 | 470,425 | +0.03(+0.23%) |
Jan 07, 2011 | 13.67 | 13.69 | 13.33 | 13.50 | 780,542 | -0.09(-0.63%) |
Jan 06, 2011 | 13.61 | 13.74 | 13.46 | 13.59 | 867,669 | +0.13(+0.98%) |
Jan 05, 2011 | 13.43 | 13.59 | 13.30 | 13.45 | 906,896 | +0.02(+0.17%) |
Jan 04, 2011 | 13.67 | 13.67 | 13.29 | 13.43 | 771,480 | -0.16(-1.14%) |
Jan 03, 2011 | 13.49 | 13.69 | 13.26 | 13.59 | 672,253 | +0.23(+1.75%) |
Dec 31, 2010 | 13.60 | 13.63 | 13.28 | 13.35 | 666,326 | -0.23(-1.66%) |
Dec 30, 2010 | 13.53 | 13.62 | 13.47 | 13.58 | 502,708 | +0.02(+0.17%) |
Dec 29, 2010 | 13.46 | 13.59 | 13.40 | 13.56 | 486,125 | +0.09(+0.69%) |
Dec 28, 2010 | 13.55 | 13.68 | 13.37 | 13.46 | 258,124 | -0.08(-0.57%) |
Dec 27, 2010 | 13.56 | 13.57 | 13.22 | 13.54 | 200,994 | -0.04(-0.29%) |
Dec 23, 2010 | 13.50 | 13.65 | 13.49 | 13.58 | 481,221 | +0.11(+0.81%) |
Dec 22, 2010 | 13.66 | 13.70 | 13.43 | 13.47 | 847,282 | -0.18(-1.31%) |
Dec 21, 2010 | 13.64 | 13.66 | 13.50 | 13.65 | 916,865 | +0.02(+0.17%) |
Dec 20, 2010 | 13.80 | 13.80 | 13.57 | 13.63 | 862,341 | -0.14(-1.02%) |
Dec 17, 2010 | 13.79 | 13.79 | 13.59 | 13.77 | 1,133,943 | +0.01(+0.06%) |
Dec 16, 2010 | 13.67 | 13.80 | 13.55 | 13.76 | 703,344 | +0.14(+1.03%) |
Dec 15, 2010 | 13.55 | 13.76 | 13.55 | 13.62 | 898,660 | +0.03(+0.23%) |
Dec 14, 2010 | 13.73 | 13.78 | 13.52 | 13.59 | 1,052,458 | -0.12(-0.91%) |
Dec 13, 2010 | 14.15 | 14.17 | 13.68 | 13.71 | 820,936 | -0.33(-2.38%) |
Dec 10, 2010 | 13.97 | 14.07 | 13.92 | 14.04 | 433,058 | +0.13(+0.95%) |
Dec 09, 2010 | 14.15 | 14.17 | 13.82 | 13.91 | 803,525 | -0.11(-0.78%) |
Dec 08, 2010 | 14.15 | 14.22 | 14.01 | 14.02 | 639,483 | -0.14(-0.99%) |
Dec 07, 2010 | 14.05 | 14.21 | 13.97 | 14.16 | 819,223 | +0.26(+1.89%) |
Dec 06, 2010 | 13.78 | 13.96 | 13.66 | 13.90 | 608,891 | +0.06(+0.41%) |
Dec 03, 2010 | 13.73 | 13.96 | 13.62 | 13.84 | 1,225,682 | +0.07(+0.51%) |
Dec 02, 2010 | 13.50 | 13.84 | 13.46 | 13.77 | 1,342,397 | +0.32(+2.37%) |