Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.68 | 17.81 | 17.46 | 17.49 | 72,909 | -0.18(-1.00%) |
Feb 25, 2011 | 17.45 | 17.68 | 17.38 | 17.66 | 103,957 | +0.26(+1.48%) |
Feb 24, 2011 | 17.25 | 17.48 | 17.18 | 17.40 | 134,740 | +0.10(+0.59%) |
Feb 23, 2011 | 17.43 | 17.52 | 17.21 | 17.30 | 202,772 | -0.22(-1.26%) |
Feb 22, 2011 | 17.52 | 17.63 | 17.31 | 17.52 | 174,156 | -0.18(-1.04%) |
Feb 18, 2011 | 17.15 | 17.74 | 17.08 | 17.71 | 229,922 | +0.64(+3.75%) |
Feb 17, 2011 | 16.80 | 17.10 | 16.74 | 17.07 | 215,277 | +0.23(+1.39%) |
Feb 16, 2011 | 16.77 | 16.90 | 16.73 | 16.83 | 71,628 | +0.12(+0.74%) |
Feb 15, 2011 | 16.81 | 16.96 | 16.68 | 16.71 | 158,291 | -0.16(-0.92%) |
Feb 14, 2011 | 16.79 | 16.90 | 16.71 | 16.87 | 85,799 | +0.02(+0.15%) |
Feb 11, 2011 | 16.52 | 16.84 | 16.52 | 16.84 | 76,487 | +0.20(+1.21%) |
Feb 10, 2011 | 16.52 | 16.65 | 16.45 | 16.64 | 81,498 | -0.06(-0.34%) |
Feb 09, 2011 | 16.82 | 16.95 | 16.50 | 16.70 | 103,816 | -0.24(-1.43%) |
Feb 08, 2011 | 16.83 | 16.96 | 16.69 | 16.94 | 101,271 | +0.05(+0.32%) |
Feb 07, 2011 | 16.69 | 17.16 | 16.64 | 16.89 | 113,476 | +0.17(+1.01%) |
Feb 04, 2011 | 16.66 | 16.89 | 16.62 | 16.72 | 121,405 | +0.00(+0.00%) |
Feb 03, 2011 | 16.42 | 16.77 | 16.30 | 16.72 | 117,040 | +0.32(+1.92%) |
Feb 02, 2011 | 16.58 | 16.70 | 16.36 | 16.40 | 61,240 | -0.28(-1.67%) |
Feb 01, 2011 | 16.41 | 16.84 | 16.32 | 16.68 | 138,635 | +0.35(+2.14%) |
Jan 31, 2011 | 16.26 | 16.41 | 16.18 | 16.33 | 147,010 | +0.12(+0.75%) |
Jan 28, 2011 | 16.66 | 16.66 | 16.07 | 16.21 | 188,367 | -0.47(-2.83%) |
Jan 27, 2011 | 16.81 | 16.86 | 16.41 | 16.68 | 158,292 | -0.21(-1.25%) |
Jan 26, 2011 | 16.29 | 17.06 | 16.26 | 16.90 | 266,297 | +0.62(+3.81%) |
Jan 25, 2011 | 16.21 | 16.30 | 15.97 | 16.28 | 128,098 | -0.02(-0.15%) |
Jan 24, 2011 | 15.84 | 16.46 | 15.77 | 16.30 | 233,227 | +0.51(+3.20%) |
Jan 21, 2011 | 15.16 | 16.12 | 15.07 | 15.80 | 404,764 | +1.00(+6.77%) |
Jan 20, 2011 | 14.67 | 14.81 | 14.67 | 14.79 | 155,776 | +0.02(+0.17%) |
Jan 19, 2011 | 14.69 | 14.85 | 14.48 | 14.77 | 363,873 | +0.01(+0.08%) |
Jan 18, 2011 | 14.76 | 14.86 | 14.56 | 14.76 | 195,466 | -0.12(-0.79%) |
Jan 14, 2011 | 14.86 | 14.96 | 14.71 | 14.87 | 135,553 | -0.02(-0.14%) |
Jan 13, 2011 | 14.92 | 15.11 | 14.79 | 14.89 | 90,146 | +0.02(+0.16%) |
Jan 12, 2011 | 14.98 | 15.03 | 14.77 | 14.87 | 122,190 | -0.05(-0.33%) |
Jan 11, 2011 | 15.30 | 15.30 | 14.74 | 14.92 | 230,893 | -0.33(-2.14%) |
Jan 10, 2011 | 15.54 | 15.58 | 15.18 | 15.25 | 311,557 | -0.36(-2.30%) |
Jan 07, 2011 | 15.93 | 16.14 | 15.49 | 15.60 | 464,984 | -0.36(-2.25%) |
Jan 06, 2011 | 16.48 | 16.49 | 15.82 | 15.96 | 191,023 | -0.54(-3.26%) |
Jan 05, 2011 | 16.24 | 16.50 | 16.23 | 16.50 | 100,092 | +0.17(+1.05%) |
Jan 04, 2011 | 16.70 | 16.70 | 16.32 | 16.33 | 248,430 | -0.39(-2.32%) |
Jan 03, 2011 | 16.49 | 16.77 | 16.39 | 16.72 | 224,788 | +0.42(+2.55%) |
Dec 31, 2010 | 16.46 | 16.66 | 16.23 | 16.30 | 86,606 | -0.22(-1.33%) |
Dec 30, 2010 | 16.21 | 16.59 | 16.13 | 16.52 | 108,415 | +0.25(+1.53%) |
Dec 29, 2010 | 16.70 | 16.79 | 16.27 | 16.27 | 56,484 | -0.42(-2.54%) |
Dec 28, 2010 | 16.48 | 16.78 | 16.43 | 16.70 | 122,610 | +0.20(+1.21%) |
Dec 27, 2010 | 16.33 | 16.52 | 16.26 | 16.50 | 75,546 | +0.19(+1.15%) |
Dec 23, 2010 | 15.89 | 16.42 | 15.89 | 16.31 | 154,693 | +0.38(+2.38%) |
Dec 22, 2010 | 15.79 | 15.96 | 15.61 | 15.93 | 113,731 | +0.22(+1.37%) |
Dec 21, 2010 | 15.58 | 15.75 | 15.45 | 15.71 | 103,921 | +0.24(+1.58%) |
Dec 20, 2010 | 15.77 | 15.82 | 15.20 | 15.47 | 119,730 | -0.20(-1.25%) |
Dec 17, 2010 | 16.19 | 16.21 | 15.60 | 15.66 | 425,748 | -0.44(-2.76%) |
Dec 16, 2010 | 15.85 | 16.12 | 15.71 | 16.11 | 138,434 | +0.26(+1.64%) |
Dec 15, 2010 | 15.58 | 15.95 | 15.57 | 15.85 | 129,851 | +0.26(+1.65%) |
Dec 14, 2010 | 15.62 | 15.69 | 15.56 | 15.59 | 122,060 | +0.07(+0.42%) |
Dec 13, 2010 | 15.82 | 15.96 | 15.50 | 15.53 | 73,862 | -0.21(-1.32%) |
Dec 10, 2010 | 15.73 | 15.78 | 15.41 | 15.73 | 129,554 | +0.01(+0.05%) |
Dec 09, 2010 | 15.85 | 15.91 | 15.47 | 15.73 | 93,027 | +0.04(+0.23%) |
Dec 08, 2010 | 15.90 | 15.93 | 15.69 | 15.69 | 70,055 | -0.16(-1.03%) |
Dec 07, 2010 | 16.17 | 16.27 | 15.78 | 15.85 | 109,507 | -0.23(-1.42%) |
Dec 06, 2010 | 15.93 | 16.09 | 15.77 | 16.08 | 143,456 | +0.07(+0.46%) |
Dec 03, 2010 | 15.69 | 16.09 | 15.69 | 16.01 | 109,451 | +0.21(+1.31%) |
Dec 02, 2010 | 15.71 | 15.80 | 15.61 | 15.80 | 69,667 | +0.13(+0.86%) |