Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.76 | 14.83 | 14.43 | 14.59 | 85,326 | -0.01(-0.09%) |
Feb 25, 2011 | 14.46 | 14.62 | 14.28 | 14.60 | 86,925 | +0.26(+1.83%) |
Feb 24, 2011 | 14.58 | 14.59 | 14.12 | 14.34 | 128,560 | -0.18(-1.26%) |
Feb 23, 2011 | 14.94 | 14.95 | 14.51 | 14.52 | 89,830 | -0.37(-2.50%) |
Feb 22, 2011 | 15.10 | 15.30 | 14.87 | 14.89 | 130,267 | -0.39(-2.57%) |
Feb 18, 2011 | 15.21 | 15.34 | 15.18 | 15.29 | 78,026 | +0.19(+1.26%) |
Feb 17, 2011 | 15.04 | 15.18 | 14.91 | 15.10 | 90,200 | -0.05(-0.30%) |
Feb 16, 2011 | 15.01 | 15.18 | 14.95 | 15.14 | 51,171 | +0.13(+0.87%) |
Feb 15, 2011 | 15.05 | 15.13 | 14.65 | 15.01 | 847,221 | -0.13(-0.86%) |
Feb 14, 2011 | 15.29 | 15.32 | 15.04 | 15.14 | 73,200 | -0.22(-1.41%) |
Feb 11, 2011 | 14.83 | 15.39 | 14.83 | 15.36 | 92,638 | +0.42(+2.80%) |
Feb 10, 2011 | 14.80 | 15.04 | 14.80 | 14.94 | 98,384 | +0.00(+0.00%) |
Feb 09, 2011 | 14.92 | 15.06 | 14.82 | 14.94 | 94,886 | -0.07(-0.48%) |
Feb 08, 2011 | 14.91 | 15.02 | 14.78 | 15.01 | 103,498 | +0.05(+0.35%) |
Feb 07, 2011 | 14.74 | 15.06 | 14.74 | 14.96 | 110,532 | +0.22(+1.46%) |
Feb 04, 2011 | 14.77 | 14.79 | 14.57 | 14.74 | 93,557 | -0.05(-0.35%) |
Feb 03, 2011 | 14.74 | 14.86 | 14.49 | 14.80 | 85,328 | +0.07(+0.49%) |
Feb 02, 2011 | 14.62 | 14.93 | 14.57 | 14.72 | 156,302 | +0.12(+0.85%) |
Feb 01, 2011 | 14.44 | 14.67 | 14.20 | 14.60 | 78,271 | +0.31(+2.15%) |
Jan 31, 2011 | 14.53 | 14.54 | 14.21 | 14.29 | 134,365 | +0.08(+0.60%) |
Jan 28, 2011 | 14.63 | 14.67 | 14.14 | 14.21 | 133,009 | -0.46(-3.12%) |
Jan 27, 2011 | 14.57 | 14.73 | 14.45 | 14.66 | 46,136 | +0.04(+0.27%) |
Jan 26, 2011 | 14.66 | 14.79 | 14.37 | 14.63 | 110,782 | +0.00(+0.00%) |
Jan 25, 2011 | 14.49 | 14.65 | 14.39 | 14.63 | 67,089 | +0.03(+0.18%) |
Jan 24, 2011 | 14.62 | 14.85 | 14.53 | 14.60 | 73,546 | -0.05(-0.35%) |
Jan 21, 2011 | 14.66 | 14.76 | 14.55 | 14.65 | 98,259 | +0.12(+0.85%) |
Jan 20, 2011 | 14.48 | 14.81 | 14.30 | 14.53 | 100,546 | -0.05(-0.36%) |
Jan 19, 2011 | 15.41 | 15.48 | 14.56 | 14.58 | 174,283 | -0.92(-5.91%) |
Jan 18, 2011 | 15.20 | 15.50 | 15.13 | 15.50 | 78,959 | +0.18(+1.14%) |
Jan 14, 2011 | 14.18 | 15.33 | 14.18 | 15.32 | 208,301 | +1.09(+7.67%) |
Jan 13, 2011 | 14.35 | 14.53 | 14.16 | 14.23 | 128,548 | -0.18(-1.26%) |
Jan 12, 2011 | 14.53 | 14.63 | 14.32 | 14.41 | 81,563 | +0.05(+0.36%) |
Jan 11, 2011 | 14.22 | 14.37 | 14.14 | 14.36 | 158,800 | +0.21(+1.47%) |
Jan 10, 2011 | 14.01 | 14.20 | 13.77 | 14.15 | 150,149 | +0.10(+0.74%) |
Jan 07, 2011 | 14.68 | 14.78 | 13.98 | 14.05 | 276,092 | -0.63(-4.29%) |
Jan 06, 2011 | 14.83 | 14.89 | 14.66 | 14.68 | 110,784 | -0.18(-1.22%) |
Jan 05, 2011 | 14.56 | 14.89 | 14.56 | 14.86 | 66,779 | +0.25(+1.69%) |
Jan 04, 2011 | 15.16 | 15.24 | 14.50 | 14.61 | 143,166 | -0.45(-3.02%) |
Jan 03, 2011 | 14.87 | 15.31 | 14.87 | 15.07 | 139,974 | +0.39(+2.66%) |
Dec 31, 2010 | 15.11 | 15.15 | 14.68 | 14.68 | 93,802 | -0.37(-2.46%) |
Dec 30, 2010 | 15.05 | 15.18 | 15.02 | 15.05 | 64,359 | -0.05(-0.30%) |
Dec 29, 2010 | 15.24 | 15.36 | 15.05 | 15.09 | 45,091 | -0.22(-1.44%) |
Dec 28, 2010 | 15.32 | 15.48 | 15.12 | 15.31 | 122,233 | -0.13(-0.84%) |
Dec 27, 2010 | 15.19 | 15.50 | 14.95 | 15.44 | 37,719 | +0.18(+1.17%) |
Dec 23, 2010 | 15.38 | 15.54 | 15.07 | 15.27 | 119,534 | -0.09(-0.61%) |
Dec 22, 2010 | 14.79 | 15.41 | 14.78 | 15.36 | 237,702 | +0.56(+3.77%) |
Dec 21, 2010 | 14.44 | 14.87 | 14.33 | 14.80 | 140,034 | +0.47(+3.26%) |
Dec 20, 2010 | 14.48 | 14.60 | 14.26 | 14.33 | 128,596 | -0.12(-0.85%) |
Dec 17, 2010 | 14.43 | 14.60 | 14.35 | 14.46 | 344,504 | +0.01(+0.09%) |
Dec 16, 2010 | 14.44 | 14.80 | 14.42 | 14.44 | 96,250 | +0.03(+0.18%) |
Dec 15, 2010 | 14.55 | 14.81 | 14.36 | 14.42 | 94,948 | -0.13(-0.89%) |
Dec 14, 2010 | 14.70 | 14.83 | 14.29 | 14.55 | 103,159 | -0.06(-0.40%) |
Dec 13, 2010 | 14.76 | 14.83 | 14.48 | 14.61 | 101,859 | -0.11(-0.75%) |
Dec 10, 2010 | 14.50 | 14.78 | 14.40 | 14.72 | 68,958 | +0.27(+1.84%) |
Dec 09, 2010 | 14.52 | 14.63 | 14.35 | 14.45 | 94,499 | +0.08(+0.59%) |
Dec 08, 2010 | 14.26 | 14.53 | 14.07 | 14.37 | 150,435 | +0.19(+1.38%) |
Dec 07, 2010 | 14.03 | 14.27 | 14.02 | 14.17 | 164,007 | +0.29(+2.06%) |
Dec 06, 2010 | 13.57 | 13.94 | 13.51 | 13.88 | 109,905 | +0.25(+1.81%) |
Dec 03, 2010 | 13.34 | 13.68 | 13.29 | 13.64 | 70,945 | +0.18(+1.35%) |
Dec 02, 2010 | 13.31 | 13.62 | 13.08 | 13.46 | 115,894 | +0.18(+1.32%) |