Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.78 | 16.80 | 16.45 | 16.78 | 550,089 | +0.15(+0.91%) |
Feb 25, 2011 | 16.38 | 16.63 | 16.10 | 16.63 | 408,840 | +0.38(+2.34%) |
Feb 24, 2011 | 16.09 | 16.37 | 15.98 | 16.24 | 738,518 | +0.14(+0.86%) |
Feb 23, 2011 | 16.70 | 16.93 | 15.99 | 16.11 | 562,279 | -0.66(-3.92%) |
Feb 22, 2011 | 16.80 | 17.01 | 16.64 | 16.76 | 628,838 | -0.30(-1.77%) |
Feb 18, 2011 | 17.07 | 17.22 | 16.89 | 17.07 | 339,926 | +0.00(+0.00%) |
Feb 17, 2011 | 16.81 | 17.10 | 16.81 | 17.07 | 317,384 | +0.26(+1.56%) |
Feb 16, 2011 | 16.73 | 16.94 | 16.59 | 16.80 | 443,170 | +0.19(+1.15%) |
Feb 15, 2011 | 16.80 | 16.85 | 16.61 | 16.61 | 366,415 | -0.24(-1.43%) |
Feb 14, 2011 | 16.90 | 16.97 | 16.68 | 16.85 | 318,704 | -0.01(-0.04%) |
Feb 11, 2011 | 16.51 | 16.97 | 16.51 | 16.86 | 446,132 | +0.14(+0.86%) |
Feb 10, 2011 | 17.03 | 17.07 | 16.64 | 16.72 | 586,115 | -0.42(-2.47%) |
Feb 09, 2011 | 17.00 | 17.18 | 16.81 | 17.14 | 430,506 | +0.08(+0.50%) |
Feb 08, 2011 | 16.72 | 17.05 | 16.61 | 17.05 | 507,838 | +0.37(+2.22%) |
Feb 07, 2011 | 16.65 | 16.93 | 16.56 | 16.68 | 433,313 | +0.09(+0.55%) |
Feb 04, 2011 | 16.72 | 16.72 | 16.35 | 16.59 | 424,888 | -0.08(-0.47%) |
Feb 03, 2011 | 16.47 | 16.79 | 16.46 | 16.67 | 487,004 | +0.13(+0.79%) |
Feb 02, 2011 | 16.34 | 16.80 | 16.26 | 16.54 | 631,211 | +0.20(+1.19%) |
Feb 01, 2011 | 16.03 | 16.57 | 15.99 | 16.35 | 766,176 | +0.45(+2.82%) |
Jan 31, 2011 | 15.81 | 16.34 | 15.60 | 15.90 | 931,093 | +0.14(+0.87%) |
Jan 28, 2011 | 16.70 | 16.72 | 15.55 | 15.76 | 1,315,366 | -0.85(-5.09%) |
Jan 27, 2011 | 16.22 | 16.67 | 16.02 | 16.61 | 940,747 | +0.63(+3.95%) |
Jan 26, 2011 | 15.84 | 16.40 | 15.83 | 15.97 | 718,791 | +0.16(+0.99%) |
Jan 25, 2011 | 15.68 | 15.82 | 15.52 | 15.82 | 481,279 | +0.08(+0.50%) |
Jan 24, 2011 | 15.38 | 15.87 | 15.34 | 15.74 | 422,764 | +0.40(+2.63%) |
Jan 21, 2011 | 15.60 | 15.68 | 15.25 | 15.34 | 487,382 | -0.16(-1.05%) |
Jan 20, 2011 | 15.39 | 15.70 | 15.27 | 15.50 | 591,305 | +0.10(+0.63%) |
Jan 19, 2011 | 15.75 | 15.75 | 15.29 | 15.40 | 525,790 | -0.33(-2.07%) |
Jan 18, 2011 | 15.83 | 15.88 | 15.55 | 15.73 | 902,007 | -0.03(-0.17%) |
Jan 14, 2011 | 15.72 | 15.82 | 15.67 | 15.75 | 496,807 | +0.05(+0.29%) |
Jan 13, 2011 | 15.81 | 15.83 | 15.65 | 15.71 | 567,023 | -0.13(-0.82%) |
Jan 12, 2011 | 15.84 | 16.03 | 15.70 | 15.84 | 612,303 | +0.18(+1.16%) |
Jan 11, 2011 | 15.86 | 15.87 | 15.48 | 15.66 | 696,247 | -0.12(-0.78%) |
Jan 10, 2011 | 15.04 | 15.81 | 15.04 | 15.78 | 1,078,218 | +0.60(+3.98%) |
Jan 07, 2011 | 15.17 | 15.25 | 14.92 | 15.18 | 594,961 | +0.07(+0.47%) |
Jan 06, 2011 | 15.25 | 15.25 | 14.96 | 15.10 | 609,946 | -0.02(-0.13%) |
Jan 05, 2011 | 15.31 | 15.53 | 15.06 | 15.12 | 1,281,819 | -0.25(-1.61%) |
Jan 04, 2011 | 15.45 | 15.53 | 15.19 | 15.37 | 701,948 | -0.01(-0.04%) |
Jan 03, 2011 | 15.14 | 15.43 | 15.03 | 15.38 | 554,919 | +0.41(+2.74%) |
Dec 31, 2010 | 15.11 | 15.28 | 14.96 | 14.97 | 431,453 | -0.15(-0.99%) |
Dec 30, 2010 | 15.16 | 15.28 | 15.10 | 15.12 | 316,460 | -0.04(-0.26%) |
Dec 29, 2010 | 15.20 | 15.32 | 15.12 | 15.16 | 304,651 | +0.01(+0.09%) |
Dec 28, 2010 | 15.51 | 15.60 | 15.09 | 15.14 | 697,311 | -0.36(-2.35%) |
Dec 27, 2010 | 15.02 | 15.55 | 15.02 | 15.51 | 817,060 | +0.42(+2.80%) |
Dec 23, 2010 | 14.90 | 15.30 | 14.87 | 15.08 | 713,573 | +0.23(+1.53%) |
Dec 22, 2010 | 14.75 | 15.09 | 14.66 | 14.86 | 565,574 | +0.14(+0.93%) |
Dec 21, 2010 | 14.61 | 14.77 | 14.51 | 14.72 | 565,310 | +0.22(+1.52%) |
Dec 20, 2010 | 14.17 | 14.62 | 14.12 | 14.50 | 1,017,721 | +0.35(+2.48%) |
Dec 17, 2010 | 14.13 | 14.39 | 14.05 | 14.15 | 3,494,404 | +0.00(+0.00%) |
Dec 16, 2010 | 13.90 | 14.26 | 13.89 | 14.15 | 707,327 | +0.29(+2.06%) |
Dec 15, 2010 | 14.14 | 14.30 | 13.84 | 13.86 | 814,844 | -0.24(-1.71%) |
Dec 14, 2010 | 14.14 | 14.37 | 14.06 | 14.10 | 507,940 | +0.03(+0.18%) |
Dec 13, 2010 | 14.43 | 14.43 | 14.06 | 14.08 | 722,693 | -0.31(-2.12%) |
Dec 10, 2010 | 14.39 | 14.47 | 14.23 | 14.38 | 739,365 | +0.01(+0.05%) |
Dec 09, 2010 | 14.84 | 14.85 | 14.31 | 14.38 | 777,645 | -0.33(-2.21%) |
Dec 08, 2010 | 14.71 | 14.93 | 14.64 | 14.70 | 693,940 | +0.05(+0.35%) |
Dec 07, 2010 | 14.38 | 14.71 | 14.34 | 14.65 | 784,057 | +0.49(+3.44%) |
Dec 06, 2010 | 14.38 | 14.38 | 14.15 | 14.16 | 661,598 | -0.16(-1.09%) |
Dec 03, 2010 | 14.27 | 14.36 | 14.01 | 14.32 | 606,097 | +0.00(+0.00%) |
Dec 02, 2010 | 14.49 | 14.49 | 14.27 | 14.32 | 496,600 | -0.12(-0.81%) |