Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.73 | 13.79 | 13.46 | 13.62 | 115,252 | -0.05(-0.34%) |
Feb 25, 2011 | 13.50 | 13.75 | 13.50 | 13.67 | 9,650 | +0.13(+0.93%) |
Feb 24, 2011 | 13.71 | 13.77 | 13.38 | 13.54 | 17,617 | -0.09(-0.69%) |
Feb 23, 2011 | 13.68 | 13.88 | 13.39 | 13.64 | 62,937 | -0.09(-0.69%) |
Feb 22, 2011 | 14.20 | 14.29 | 13.61 | 13.73 | 72,417 | -0.54(-3.80%) |
Feb 18, 2011 | 14.13 | 14.50 | 14.03 | 14.27 | 97,554 | +0.19(+1.34%) |
Feb 17, 2011 | 14.27 | 14.27 | 14.04 | 14.09 | 31,761 | -0.20(-1.37%) |
Feb 16, 2011 | 14.44 | 14.67 | 14.26 | 14.28 | 53,086 | -0.01(-0.05%) |
Feb 15, 2011 | 14.10 | 14.29 | 14.05 | 14.29 | 60,538 | +0.17(+1.22%) |
Feb 14, 2011 | 13.86 | 14.15 | 13.85 | 14.12 | 13,244 | +0.21(+1.52%) |
Feb 11, 2011 | 13.94 | 14.09 | 13.77 | 13.91 | 77,643 | -0.02(-0.17%) |
Feb 10, 2011 | 13.41 | 13.94 | 13.41 | 13.93 | 114,726 | +0.45(+3.32%) |
Feb 09, 2011 | 13.27 | 13.57 | 13.27 | 13.48 | 66,788 | +0.07(+0.53%) |
Feb 08, 2011 | 13.23 | 13.43 | 13.23 | 13.41 | 161,255 | +0.24(+1.79%) |
Feb 07, 2011 | 13.18 | 13.39 | 13.15 | 13.18 | 42,667 | +0.00(+0.00%) |
Feb 04, 2011 | 13.43 | 13.43 | 13.11 | 13.18 | 64,279 | -0.24(-1.76%) |
Feb 03, 2011 | 13.28 | 13.46 | 13.12 | 13.41 | 33,205 | +0.12(+0.89%) |
Feb 02, 2011 | 13.36 | 13.36 | 12.96 | 13.29 | 74,044 | -0.06(-0.47%) |
Feb 01, 2011 | 13.13 | 13.42 | 13.13 | 13.36 | 44,328 | +0.21(+1.61%) |
Jan 31, 2011 | 13.26 | 13.26 | 13.07 | 13.14 | 38,326 | -0.05(-0.39%) |
Jan 28, 2011 | 13.48 | 13.52 | 12.96 | 13.19 | 60,523 | -0.26(-1.95%) |
Jan 27, 2011 | 13.52 | 13.52 | 13.34 | 13.46 | 35,275 | -0.01(-0.06%) |
Jan 26, 2011 | 13.28 | 13.53 | 12.99 | 13.47 | 227,601 | +0.24(+1.78%) |
Jan 25, 2011 | 13.16 | 13.32 | 13.15 | 13.23 | 39,455 | -0.12(-0.88%) |
Jan 24, 2011 | 13.16 | 13.37 | 13.16 | 13.35 | 77,863 | +0.14(+1.07%) |
Jan 21, 2011 | 13.24 | 13.47 | 13.19 | 13.21 | 61,007 | -0.02(-0.18%) |
Jan 20, 2011 | 13.56 | 13.72 | 12.94 | 13.23 | 58,409 | -0.32(-2.38%) |
Jan 19, 2011 | 14.53 | 14.53 | 13.47 | 13.55 | 157,873 | -1.01(-6.90%) |
Jan 18, 2011 | 14.59 | 14.69 | 14.55 | 14.56 | 129,007 | -0.02(-0.11%) |
Jan 14, 2011 | 14.40 | 14.70 | 14.36 | 14.57 | 292,343 | +0.09(+0.60%) |
Jan 13, 2011 | 14.27 | 14.54 | 14.14 | 14.49 | 170,911 | +0.24(+1.65%) |
Jan 12, 2011 | 14.24 | 14.33 | 14.05 | 14.25 | 152,803 | +0.15(+1.06%) |
Jan 11, 2011 | 13.91 | 14.13 | 13.78 | 14.10 | 141,965 | +0.31(+2.28%) |
Jan 10, 2011 | 13.63 | 14.00 | 13.43 | 13.79 | 39,204 | +0.03(+0.23%) |
Jan 07, 2011 | 13.67 | 13.94 | 13.61 | 13.76 | 327,789 | +0.05(+0.34%) |
Jan 06, 2011 | 13.50 | 13.77 | 13.45 | 13.71 | 47,174 | +0.13(+0.92%) |
Jan 05, 2011 | 13.10 | 13.67 | 12.98 | 13.58 | 86,664 | +0.42(+3.22%) |
Jan 04, 2011 | 13.58 | 13.74 | 13.12 | 13.16 | 63,302 | -0.47(-3.46%) |
Jan 03, 2011 | 13.67 | 13.82 | 13.36 | 13.63 | 220,832 | +0.07(+0.52%) |
Dec 31, 2010 | 13.54 | 13.66 | 13.29 | 13.56 | 97,131 | +0.03(+0.23%) |
Dec 30, 2010 | 13.43 | 13.71 | 13.34 | 13.53 | 183,897 | +0.15(+1.14%) |
Dec 29, 2010 | 13.34 | 13.50 | 13.29 | 13.38 | 72,421 | +0.04(+0.26%) |
Dec 28, 2010 | 13.21 | 13.36 | 13.19 | 13.34 | 51,080 | +0.05(+0.38%) |
Dec 27, 2010 | 13.24 | 13.35 | 13.13 | 13.29 | 25,085 | -0.02(-0.15%) |
Dec 23, 2010 | 13.39 | 13.39 | 13.16 | 13.31 | 64,451 | -0.02(-0.18%) |
Dec 22, 2010 | 12.84 | 13.54 | 12.84 | 13.33 | 192,076 | +0.58(+4.56%) |
Dec 21, 2010 | 12.59 | 12.81 | 12.59 | 12.75 | 48,216 | +0.07(+0.56%) |
Dec 20, 2010 | 12.37 | 12.72 | 12.34 | 12.68 | 89,694 | +0.38(+3.06%) |
Dec 17, 2010 | 12.42 | 12.53 | 12.30 | 12.30 | 95,997 | -0.02(-0.13%) |
Dec 16, 2010 | 12.13 | 12.55 | 12.10 | 12.32 | 279,817 | +0.57(+4.88%) |
Dec 15, 2010 | 11.65 | 11.75 | 11.59 | 11.75 | 159,710 | +0.05(+0.47%) |
Dec 14, 2010 | 12.11 | 12.11 | 11.68 | 11.69 | 140,287 | -0.35(-2.93%) |
Dec 13, 2010 | 11.95 | 12.14 | 11.95 | 12.04 | 263,171 | +0.11(+0.92%) |
Dec 10, 2010 | 12.01 | 12.06 | 11.93 | 11.93 | 95,264 | -0.04(-0.33%) |
Dec 09, 2010 | 11.99 | 12.06 | 11.97 | 11.97 | 101,677 | -0.01(-0.07%) |
Dec 08, 2010 | 11.97 | 12.06 | 11.94 | 11.98 | 133,709 | +0.00(+0.00%) |
Dec 07, 2010 | 11.83 | 11.98 | 11.73 | 11.98 | 29,845 | +0.25(+2.14%) |
Dec 06, 2010 | 12.04 | 12.16 | 11.72 | 11.73 | 73,980 | -0.28(-2.35%) |
Dec 03, 2010 | 12.04 | 12.09 | 11.88 | 12.01 | 44,958 | -0.02(-0.20%) |
Dec 02, 2010 | 11.72 | 12.17 | 11.71 | 12.04 | 99,083 | +0.38(+3.30%) |