Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.25 | 16.35 | 15.99 | 16.13 | 856,083 | -0.03(-0.22%) |
Feb 25, 2011 | 15.78 | 16.17 | 15.67 | 16.17 | 918,673 | +0.48(+3.06%) |
Feb 24, 2011 | 15.80 | 15.87 | 15.48 | 15.69 | 1,201,554 | -0.06(-0.35%) |
Feb 23, 2011 | 15.84 | 16.04 | 15.63 | 15.74 | 1,262,211 | -0.09(-0.57%) |
Feb 22, 2011 | 16.05 | 16.26 | 15.71 | 15.83 | 1,375,700 | -0.43(-2.65%) |
Feb 18, 2011 | 16.34 | 16.43 | 16.16 | 16.26 | 773,418 | +0.02(+0.13%) |
Feb 17, 2011 | 16.14 | 16.33 | 15.77 | 16.24 | 585,029 | -0.01(-0.04%) |
Feb 16, 2011 | 16.18 | 16.42 | 16.10 | 16.25 | 525,323 | +0.08(+0.52%) |
Feb 15, 2011 | 16.30 | 16.39 | 16.12 | 16.17 | 423,488 | -0.17(-1.02%) |
Feb 14, 2011 | 16.29 | 16.51 | 16.21 | 16.33 | 463,420 | +0.06(+0.34%) |
Feb 11, 2011 | 15.96 | 16.38 | 15.85 | 16.28 | 773,957 | +0.29(+1.78%) |
Feb 10, 2011 | 16.12 | 16.23 | 15.81 | 15.99 | 567,195 | -0.19(-1.20%) |
Feb 09, 2011 | 16.38 | 16.49 | 16.05 | 16.19 | 759,996 | -0.27(-1.65%) |
Feb 08, 2011 | 16.24 | 16.49 | 16.12 | 16.46 | 788,076 | +0.20(+1.24%) |
Feb 07, 2011 | 16.12 | 16.41 | 16.05 | 16.26 | 665,008 | +0.15(+0.91%) |
Feb 04, 2011 | 16.01 | 16.15 | 15.78 | 16.11 | 978,317 | +0.10(+0.65%) |
Feb 03, 2011 | 16.00 | 16.10 | 15.77 | 16.01 | 874,323 | +0.01(+0.09%) |
Feb 02, 2011 | 16.10 | 16.36 | 15.99 | 15.99 | 689,224 | -0.17(-1.03%) |
Feb 01, 2011 | 16.07 | 16.25 | 15.92 | 16.16 | 926,638 | +0.24(+1.53%) |
Jan 31, 2011 | 15.76 | 16.29 | 15.63 | 15.92 | 1,727,166 | +0.22(+1.37%) |
Jan 28, 2011 | 16.20 | 16.30 | 15.69 | 15.70 | 1,353,806 | -0.54(-3.34%) |
Jan 27, 2011 | 15.96 | 16.42 | 15.84 | 16.24 | 904,556 | +0.26(+1.65%) |
Jan 26, 2011 | 16.26 | 16.41 | 15.91 | 15.98 | 1,279,311 | -0.24(-1.50%) |
Jan 25, 2011 | 15.92 | 16.29 | 15.83 | 16.22 | 2,063,556 | +0.26(+1.66%) |
Jan 24, 2011 | 15.86 | 16.09 | 15.73 | 15.96 | 965,372 | +0.06(+0.39%) |
Jan 21, 2011 | 15.55 | 15.90 | 15.49 | 15.90 | 1,407,576 | +0.44(+2.83%) |
Jan 20, 2011 | 15.37 | 15.60 | 15.23 | 15.46 | 1,336,002 | -0.02(-0.13%) |
Jan 19, 2011 | 15.65 | 15.74 | 15.14 | 15.48 | 1,786,810 | -0.28(-1.77%) |
Jan 18, 2011 | 15.07 | 15.99 | 15.07 | 15.76 | 3,336,066 | +0.87(+5.84%) |
Jan 14, 2011 | 14.12 | 15.13 | 14.05 | 14.89 | 4,578,206 | +1.18(+8.63%) |
Jan 13, 2011 | 14.00 | 14.08 | 13.56 | 13.70 | 960,210 | -0.24(-1.75%) |
Jan 12, 2011 | 13.87 | 14.07 | 13.81 | 13.95 | 765,827 | +0.12(+0.85%) |
Jan 11, 2011 | 13.84 | 13.91 | 13.50 | 13.83 | 868,066 | +0.08(+0.56%) |
Jan 10, 2011 | 13.77 | 13.88 | 13.44 | 13.75 | 1,098,392 | -0.08(-0.60%) |
Jan 07, 2011 | 14.16 | 14.26 | 13.66 | 13.84 | 1,282,666 | -0.28(-1.97%) |
Jan 06, 2011 | 14.35 | 14.42 | 14.09 | 14.11 | 905,426 | -0.20(-1.41%) |
Jan 05, 2011 | 13.63 | 14.46 | 13.63 | 14.32 | 2,556,185 | +0.73(+5.38%) |
Jan 04, 2011 | 13.79 | 13.84 | 13.33 | 13.59 | 666,874 | -0.16(-1.16%) |
Jan 03, 2011 | 13.84 | 13.91 | 13.62 | 13.75 | 1,027,528 | +0.04(+0.30%) |
Dec 31, 2010 | 13.61 | 13.79 | 13.51 | 13.70 | 881,570 | +0.10(+0.77%) |
Dec 30, 2010 | 13.66 | 13.87 | 13.43 | 13.60 | 651,512 | -0.06(-0.46%) |
Dec 29, 2010 | 13.73 | 13.85 | 13.53 | 13.66 | 504,630 | -0.03(-0.25%) |
Dec 28, 2010 | 13.64 | 13.78 | 13.59 | 13.70 | 470,168 | +0.09(+0.66%) |
Dec 27, 2010 | 13.28 | 13.67 | 13.23 | 13.61 | 475,380 | +0.22(+1.66%) |
Dec 23, 2010 | 13.53 | 13.66 | 13.29 | 13.38 | 610,880 | -0.17(-1.23%) |
Dec 22, 2010 | 13.01 | 13.89 | 13.01 | 13.55 | 2,933,021 | +0.60(+4.62%) |
Dec 21, 2010 | 12.71 | 13.13 | 12.67 | 12.95 | 8,636,454 | +0.09(+0.70%) |
Dec 20, 2010 | 12.87 | 13.03 | 12.83 | 12.86 | 545,251 | +0.04(+0.33%) |
Dec 17, 2010 | 12.66 | 12.97 | 12.64 | 12.82 | 1,545,624 | +0.21(+1.65%) |
Dec 16, 2010 | 12.64 | 12.93 | 12.51 | 12.61 | 658,191 | +0.01(+0.11%) |
Dec 15, 2010 | 12.72 | 13.06 | 12.55 | 12.60 | 658,857 | -0.13(-0.98%) |
Dec 14, 2010 | 12.61 | 12.95 | 12.58 | 12.72 | 601,265 | +0.13(+0.99%) |
Dec 13, 2010 | 12.78 | 12.78 | 12.47 | 12.60 | 611,469 | -0.14(-1.09%) |
Dec 10, 2010 | 12.55 | 12.81 | 12.45 | 12.74 | 624,430 | +0.22(+1.72%) |
Dec 09, 2010 | 12.42 | 12.59 | 12.33 | 12.52 | 570,695 | +0.18(+1.47%) |
Dec 08, 2010 | 12.08 | 12.51 | 12.08 | 12.34 | 540,918 | +0.26(+2.19%) |
Dec 07, 2010 | 12.30 | 12.47 | 12.04 | 12.08 | 703,361 | -0.10(-0.80%) |
Dec 06, 2010 | 12.22 | 12.26 | 12.07 | 12.17 | 494,373 | -0.11(-0.91%) |
Dec 03, 2010 | 12.12 | 12.31 | 11.89 | 12.29 | 377,351 | +0.10(+0.80%) |
Dec 02, 2010 | 11.83 | 12.25 | 11.80 | 12.19 | 618,501 | +0.36(+3.06%) |