Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.82 | 14.82 | 14.57 | 14.67 | 116,191 | -0.05(-0.36%) |
Feb 25, 2011 | 14.54 | 14.77 | 14.47 | 14.72 | 112,757 | +0.18(+1.22%) |
Feb 24, 2011 | 14.64 | 14.64 | 14.37 | 14.54 | 152,514 | -0.03(-0.22%) |
Feb 23, 2011 | 14.93 | 14.96 | 14.57 | 14.58 | 153,802 | -0.33(-2.19%) |
Feb 22, 2011 | 14.96 | 15.12 | 14.81 | 14.90 | 153,613 | -0.25(-1.68%) |
Feb 18, 2011 | 15.26 | 15.26 | 15.05 | 15.16 | 113,962 | +0.02(+0.13%) |
Feb 17, 2011 | 15.34 | 15.34 | 15.11 | 15.14 | 103,929 | -0.20(-1.28%) |
Feb 16, 2011 | 15.34 | 15.54 | 15.25 | 15.33 | 77,721 | +0.12(+0.77%) |
Feb 15, 2011 | 15.35 | 15.49 | 15.19 | 15.22 | 167,894 | -0.22(-1.40%) |
Feb 14, 2011 | 15.52 | 15.56 | 15.30 | 15.43 | 51,535 | -0.13(-0.84%) |
Feb 11, 2011 | 15.15 | 15.56 | 15.11 | 15.56 | 47,396 | +0.30(+1.97%) |
Feb 10, 2011 | 15.18 | 15.39 | 15.18 | 15.26 | 81,359 | -0.01(-0.09%) |
Feb 09, 2011 | 15.32 | 15.40 | 15.16 | 15.28 | 67,333 | -0.15(-0.97%) |
Feb 08, 2011 | 15.30 | 15.57 | 15.22 | 15.43 | 90,783 | +0.08(+0.55%) |
Feb 07, 2011 | 15.06 | 15.38 | 15.00 | 15.34 | 87,242 | +0.28(+1.87%) |
Feb 04, 2011 | 15.23 | 15.23 | 15.00 | 15.06 | 89,303 | -0.14(-0.95%) |
Feb 03, 2011 | 15.33 | 15.39 | 15.06 | 15.20 | 54,141 | -0.12(-0.81%) |
Feb 02, 2011 | 15.47 | 15.54 | 15.19 | 15.33 | 36,583 | -0.20(-1.26%) |
Feb 01, 2011 | 15.25 | 15.65 | 15.18 | 15.52 | 82,756 | +0.38(+2.50%) |
Jan 31, 2011 | 15.51 | 15.51 | 15.15 | 15.15 | 164,303 | -0.25(-1.61%) |
Jan 28, 2011 | 15.83 | 15.88 | 15.22 | 15.39 | 176,166 | -0.46(-2.93%) |
Jan 27, 2011 | 15.78 | 16.02 | 15.65 | 15.86 | 121,075 | -0.03(-0.16%) |
Jan 26, 2011 | 15.68 | 16.03 | 15.58 | 15.88 | 164,456 | +0.22(+1.42%) |
Jan 25, 2011 | 15.35 | 15.69 | 15.34 | 15.66 | 71,008 | +0.22(+1.40%) |
Jan 24, 2011 | 15.51 | 15.60 | 15.42 | 15.45 | 63,008 | -0.08(-0.51%) |
Jan 21, 2011 | 15.67 | 15.71 | 15.40 | 15.52 | 127,733 | -0.04(-0.25%) |
Jan 20, 2011 | 15.63 | 15.90 | 15.52 | 15.56 | 94,972 | -0.16(-1.04%) |
Jan 19, 2011 | 16.20 | 16.29 | 15.70 | 15.73 | 153,078 | -0.54(-3.29%) |
Jan 18, 2011 | 16.11 | 16.32 | 15.98 | 16.26 | 105,535 | +0.03(+0.20%) |
Jan 14, 2011 | 15.82 | 16.27 | 15.70 | 16.23 | 91,800 | +0.42(+2.64%) |
Jan 13, 2011 | 15.75 | 15.97 | 15.71 | 15.81 | 72,766 | -0.08(-0.49%) |
Jan 12, 2011 | 15.91 | 15.97 | 15.77 | 15.89 | 58,070 | +0.12(+0.75%) |
Jan 11, 2011 | 15.73 | 15.81 | 15.63 | 15.77 | 82,370 | +0.10(+0.67%) |
Jan 10, 2011 | 15.49 | 15.75 | 15.39 | 15.67 | 103,433 | +0.06(+0.38%) |
Jan 07, 2011 | 15.97 | 15.97 | 15.33 | 15.61 | 92,441 | -0.29(-1.85%) |
Jan 06, 2011 | 15.96 | 15.97 | 15.77 | 15.90 | 129,146 | -0.09(-0.57%) |
Jan 05, 2011 | 15.83 | 16.01 | 15.79 | 15.99 | 75,526 | +0.14(+0.91%) |
Jan 04, 2011 | 16.28 | 16.29 | 15.62 | 15.85 | 108,730 | -0.34(-2.10%) |
Jan 03, 2011 | 15.94 | 16.31 | 15.83 | 16.19 | 146,568 | +0.41(+2.61%) |
Dec 31, 2010 | 16.06 | 16.15 | 15.78 | 15.78 | 106,799 | -0.30(-1.87%) |
Dec 30, 2010 | 16.18 | 16.26 | 16.05 | 16.08 | 38,651 | -0.08(-0.53%) |
Dec 29, 2010 | 16.30 | 16.30 | 15.99 | 16.16 | 44,071 | -0.05(-0.32%) |
Dec 28, 2010 | 16.12 | 16.31 | 16.07 | 16.22 | 34,851 | -0.01(-0.04%) |
Dec 27, 2010 | 15.92 | 16.29 | 15.92 | 16.22 | 53,837 | +0.18(+1.10%) |
Dec 23, 2010 | 16.14 | 16.18 | 15.99 | 16.05 | 42,595 | -0.08(-0.49%) |
Dec 22, 2010 | 16.00 | 16.28 | 15.96 | 16.13 | 78,140 | +0.16(+0.98%) |
Dec 21, 2010 | 15.81 | 16.01 | 15.72 | 15.97 | 99,370 | +0.29(+1.83%) |
Dec 20, 2010 | 15.75 | 15.96 | 15.67 | 15.68 | 97,409 | -0.14(-0.87%) |
Dec 17, 2010 | 15.93 | 15.99 | 15.71 | 15.82 | 517,327 | -0.08(-0.49%) |
Dec 16, 2010 | 15.82 | 16.17 | 15.71 | 15.90 | 106,286 | +0.18(+1.12%) |
Dec 15, 2010 | 15.65 | 15.96 | 15.61 | 15.72 | 191,598 | +0.10(+0.67%) |
Dec 14, 2010 | 15.54 | 15.71 | 15.32 | 15.62 | 97,103 | +0.16(+1.01%) |
Dec 13, 2010 | 15.66 | 15.75 | 15.40 | 15.46 | 121,407 | -0.16(-1.00%) |
Dec 10, 2010 | 15.42 | 15.64 | 15.29 | 15.62 | 130,465 | +0.27(+1.75%) |
Dec 09, 2010 | 15.48 | 15.48 | 15.30 | 15.35 | 143,995 | +0.03(+0.21%) |
Dec 08, 2010 | 15.33 | 15.38 | 15.24 | 15.32 | 130,367 | +0.08(+0.51%) |
Dec 07, 2010 | 15.29 | 15.32 | 15.15 | 15.24 | 112,204 | +0.08(+0.52%) |
Dec 06, 2010 | 15.10 | 15.19 | 15.00 | 15.16 | 82,940 | -0.02(-0.13%) |
Dec 03, 2010 | 14.99 | 15.22 | 14.84 | 15.18 | 126,400 | +0.05(+0.35%) |
Dec 02, 2010 | 14.91 | 15.13 | 14.80 | 15.13 | 70,561 | +0.20(+1.36%) |