Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.47 | 16.48 | 16.30 | 16.43 | 430,941 | +0.04(+0.22%) |
Feb 25, 2011 | 16.20 | 16.39 | 16.18 | 16.39 | 542,212 | +0.14(+0.89%) |
Feb 24, 2011 | 16.20 | 16.30 | 16.12 | 16.25 | 515,070 | +0.09(+0.58%) |
Feb 23, 2011 | 16.44 | 16.44 | 16.11 | 16.15 | 545,455 | -0.25(-1.54%) |
Feb 22, 2011 | 16.54 | 16.54 | 16.34 | 16.41 | 692,053 | -0.24(-1.45%) |
Feb 18, 2011 | 16.24 | 16.69 | 16.22 | 16.65 | 850,513 | +0.45(+2.75%) |
Feb 17, 2011 | 16.12 | 16.23 | 16.07 | 16.20 | 324,847 | +0.05(+0.33%) |
Feb 16, 2011 | 16.06 | 16.24 | 16.04 | 16.15 | 673,232 | +0.18(+1.13%) |
Feb 15, 2011 | 15.78 | 16.01 | 15.70 | 15.97 | 817,888 | +0.11(+0.71%) |
Feb 14, 2011 | 15.79 | 15.86 | 15.77 | 15.86 | 410,575 | +0.05(+0.29%) |
Feb 11, 2011 | 15.54 | 15.82 | 15.46 | 15.81 | 299,232 | +0.24(+1.57%) |
Feb 10, 2011 | 15.48 | 15.65 | 15.48 | 15.57 | 316,472 | +0.03(+0.19%) |
Feb 09, 2011 | 15.55 | 15.62 | 15.51 | 15.54 | 396,365 | -0.08(-0.50%) |
Feb 08, 2011 | 15.46 | 15.65 | 15.40 | 15.61 | 453,311 | +0.12(+0.80%) |
Feb 07, 2011 | 15.37 | 15.50 | 15.31 | 15.49 | 547,046 | +0.15(+1.00%) |
Feb 04, 2011 | 15.27 | 15.46 | 15.06 | 15.34 | 372,131 | +0.10(+0.64%) |
Feb 03, 2011 | 15.18 | 15.32 | 14.94 | 15.24 | 343,117 | -0.02(-0.10%) |
Feb 02, 2011 | 15.16 | 15.30 | 15.15 | 15.26 | 372,267 | +0.10(+0.69%) |
Feb 01, 2011 | 15.07 | 15.20 | 15.03 | 15.15 | 426,829 | +0.12(+0.81%) |
Jan 31, 2011 | 14.88 | 15.09 | 14.87 | 15.03 | 460,390 | +0.12(+0.77%) |
Jan 28, 2011 | 14.99 | 15.04 | 14.83 | 14.91 | 751,265 | -0.12(-0.82%) |
Jan 27, 2011 | 14.70 | 15.13 | 14.68 | 15.04 | 847,492 | +0.35(+2.40%) |
Jan 26, 2011 | 14.59 | 14.73 | 14.46 | 14.69 | 401,774 | +0.18(+1.22%) |
Jan 25, 2011 | 14.47 | 14.55 | 14.39 | 14.51 | 312,147 | -0.06(-0.40%) |
Jan 24, 2011 | 14.37 | 14.63 | 14.37 | 14.57 | 227,197 | +0.24(+1.65%) |
Jan 21, 2011 | 14.47 | 14.50 | 14.32 | 14.33 | 379,806 | -0.04(-0.31%) |
Jan 20, 2011 | 14.21 | 14.45 | 14.21 | 14.37 | 354,276 | +0.08(+0.59%) |
Jan 19, 2011 | 14.56 | 14.66 | 14.27 | 14.29 | 432,089 | -0.31(-2.11%) |
Jan 18, 2011 | 14.71 | 14.80 | 14.50 | 14.60 | 235,739 | -0.10(-0.68%) |
Jan 14, 2011 | 14.38 | 14.74 | 14.28 | 14.70 | 320,287 | +0.33(+2.31%) |
Jan 13, 2011 | 14.38 | 14.43 | 14.27 | 14.36 | 286,879 | +0.03(+0.20%) |
Jan 12, 2011 | 14.54 | 14.59 | 14.29 | 14.34 | 233,955 | -0.10(-0.66%) |
Jan 11, 2011 | 14.30 | 14.65 | 14.29 | 14.43 | 608,742 | +0.23(+1.62%) |
Jan 10, 2011 | 14.09 | 14.26 | 13.84 | 14.20 | 467,988 | +0.10(+0.67%) |
Jan 07, 2011 | 14.34 | 14.34 | 13.96 | 14.11 | 509,495 | -0.17(-1.21%) |
Jan 06, 2011 | 14.58 | 14.58 | 14.17 | 14.28 | 431,574 | -0.24(-1.66%) |
Jan 05, 2011 | 14.38 | 14.55 | 14.35 | 14.52 | 281,557 | +0.10(+0.68%) |
Jan 04, 2011 | 14.76 | 14.77 | 14.30 | 14.42 | 349,663 | -0.27(-1.85%) |
Jan 03, 2011 | 14.63 | 14.80 | 14.61 | 14.69 | 279,787 | +0.17(+1.16%) |
Dec 31, 2010 | 14.73 | 14.76 | 14.53 | 14.53 | 196,842 | -0.27(-1.80%) |
Dec 30, 2010 | 14.79 | 14.90 | 14.77 | 14.79 | 73,329 | -0.04(-0.25%) |
Dec 29, 2010 | 14.95 | 14.95 | 14.75 | 14.83 | 137,521 | -0.06(-0.43%) |
Dec 28, 2010 | 14.92 | 14.94 | 14.71 | 14.89 | 181,366 | +0.02(+0.13%) |
Dec 27, 2010 | 14.63 | 14.92 | 14.62 | 14.87 | 78,710 | +0.18(+1.22%) |
Dec 23, 2010 | 14.89 | 14.98 | 14.49 | 14.69 | 322,494 | -0.21(-1.38%) |
Dec 22, 2010 | 15.04 | 15.06 | 14.89 | 14.90 | 252,596 | -0.08(-0.50%) |
Dec 21, 2010 | 14.98 | 15.01 | 14.86 | 14.98 | 258,465 | +0.09(+0.62%) |
Dec 20, 2010 | 14.95 | 14.95 | 14.73 | 14.88 | 313,285 | -0.06(-0.37%) |
Dec 17, 2010 | 14.85 | 14.94 | 14.55 | 14.94 | 626,118 | +0.09(+0.61%) |
Dec 16, 2010 | 14.72 | 14.86 | 14.60 | 14.85 | 306,951 | +0.16(+1.10%) |
Dec 15, 2010 | 14.70 | 14.85 | 14.62 | 14.69 | 211,834 | -0.02(-0.14%) |
Dec 14, 2010 | 14.56 | 14.73 | 14.54 | 14.71 | 178,156 | +0.21(+1.44%) |
Dec 13, 2010 | 14.79 | 14.79 | 14.50 | 14.50 | 369,585 | -0.23(-1.59%) |
Dec 10, 2010 | 14.66 | 14.78 | 14.56 | 14.73 | 194,927 | +0.12(+0.80%) |
Dec 09, 2010 | 14.72 | 14.72 | 14.48 | 14.62 | 234,303 | -0.00(-0.03%) |
Dec 08, 2010 | 14.49 | 14.67 | 14.43 | 14.62 | 366,452 | +0.21(+1.46%) |
Dec 07, 2010 | 14.40 | 14.51 | 14.35 | 14.41 | 265,187 | +0.03(+0.22%) |
Dec 06, 2010 | 14.20 | 14.38 | 14.19 | 14.38 | 260,469 | +0.10(+0.70%) |
Dec 03, 2010 | 14.11 | 14.32 | 14.03 | 14.28 | 338,634 | +0.13(+0.89%) |
Dec 02, 2010 | 13.90 | 14.15 | 13.85 | 14.15 | 285,055 | +0.29(+2.11%) |