Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.81 | 17.98 | 17.25 | 17.54 | 565,677 | -0.16(-0.90%) |
Feb 25, 2011 | 17.12 | 17.71 | 17.01 | 17.70 | 474,013 | +0.74(+4.36%) |
Feb 24, 2011 | 16.65 | 17.08 | 16.41 | 16.96 | 657,410 | +0.33(+1.98%) |
Feb 23, 2011 | 17.42 | 17.49 | 16.10 | 16.63 | 1,029,826 | -0.83(-4.75%) |
Feb 22, 2011 | 18.40 | 18.40 | 17.31 | 17.46 | 836,634 | -1.17(-6.28%) |
Feb 18, 2011 | 19.00 | 19.16 | 18.46 | 18.63 | 584,583 | -0.29(-1.53%) |
Feb 17, 2011 | 18.39 | 19.00 | 18.35 | 18.92 | 477,471 | +0.42(+2.27%) |
Feb 16, 2011 | 18.57 | 18.80 | 18.29 | 18.50 | 1,441,359 | +0.11(+0.60%) |
Feb 15, 2011 | 18.51 | 18.60 | 18.20 | 18.39 | 595,837 | -0.17(-0.91%) |
Feb 14, 2011 | 18.84 | 19.00 | 18.50 | 18.56 | 668,706 | -0.14(-0.76%) |
Feb 11, 2011 | 17.83 | 18.78 | 17.35 | 18.70 | 1,722,289 | +0.57(+3.14%) |
Feb 10, 2011 | 17.67 | 18.37 | 17.48 | 18.13 | 1,006,117 | +0.40(+2.26%) |
Feb 09, 2011 | 17.80 | 17.99 | 17.57 | 17.73 | 729,902 | +0.18(+1.03%) |
Feb 08, 2011 | 17.92 | 18.00 | 17.46 | 17.55 | 621,748 | -0.34(-1.90%) |
Feb 07, 2011 | 17.21 | 18.06 | 17.20 | 17.89 | 911,254 | +0.68(+3.95%) |
Feb 04, 2011 | 17.26 | 17.59 | 16.95 | 17.21 | 735,062 | +0.01(+0.06%) |
Feb 03, 2011 | 16.61 | 17.48 | 16.51 | 17.20 | 1,125,629 | +0.59(+3.55%) |
Feb 02, 2011 | 16.75 | 16.90 | 16.29 | 16.61 | 673,204 | -0.24(-1.42%) |
Feb 01, 2011 | 16.02 | 17.05 | 15.94 | 16.85 | 1,090,969 | +0.95(+5.97%) |
Jan 31, 2011 | 15.96 | 16.20 | 15.80 | 15.90 | 553,656 | +0.00(+0.00%) |
Jan 28, 2011 | 16.31 | 16.35 | 15.75 | 15.90 | 985,457 | -0.45(-2.77%) |
Jan 27, 2011 | 16.52 | 16.73 | 16.33 | 16.35 | 467,892 | -0.16(-0.98%) |
Jan 26, 2011 | 16.39 | 16.70 | 16.11 | 16.52 | 709,675 | +0.19(+1.13%) |
Jan 25, 2011 | 16.15 | 16.53 | 15.99 | 16.33 | 920,088 | +0.14(+0.86%) |
Jan 24, 2011 | 16.36 | 16.57 | 16.09 | 16.19 | 515,663 | -0.01(-0.06%) |
Jan 21, 2011 | 16.93 | 17.15 | 16.19 | 16.20 | 764,124 | -0.49(-2.94%) |
Jan 20, 2011 | 17.00 | 17.25 | 16.56 | 16.69 | 567,554 | -0.49(-2.85%) |
Jan 19, 2011 | 17.79 | 17.80 | 17.11 | 17.18 | 808,813 | -0.73(-4.06%) |
Jan 18, 2011 | 18.02 | 18.50 | 17.82 | 17.91 | 1,287,822 | -0.17(-0.95%) |
Jan 14, 2011 | 17.70 | 18.13 | 17.41 | 18.08 | 2,300,809 | +0.34(+1.92%) |
Jan 13, 2011 | 16.00 | 17.84 | 15.50 | 17.74 | 3,261,707 | +3.12(+21.34%) |
Jan 12, 2011 | 14.47 | 14.83 | 14.40 | 14.62 | 341,255 | +0.34(+2.38%) |
Jan 11, 2011 | 14.25 | 14.32 | 14.00 | 14.28 | 257,777 | +0.08(+0.56%) |
Jan 10, 2011 | 13.88 | 14.23 | 13.70 | 14.20 | 1,229,156 | +0.17(+1.21%) |
Jan 07, 2011 | 14.51 | 14.57 | 13.41 | 14.03 | 772,655 | -0.39(-2.70%) |
Jan 06, 2011 | 14.40 | 14.61 | 14.35 | 14.42 | 362,695 | +0.09(+0.63%) |
Jan 05, 2011 | 14.44 | 14.56 | 14.30 | 14.33 | 666,138 | -0.15(-1.04%) |
Jan 04, 2011 | 15.25 | 15.30 | 14.39 | 14.48 | 695,997 | -0.71(-4.67%) |
Jan 03, 2011 | 15.00 | 15.43 | 14.92 | 15.19 | 388,584 | +0.27(+1.81%) |
Dec 31, 2010 | 14.85 | 15.12 | 14.85 | 14.92 | 209,260 | +0.06(+0.40%) |
Dec 30, 2010 | 15.04 | 15.10 | 14.86 | 14.86 | 185,243 | -0.15(-1.00%) |
Dec 29, 2010 | 15.10 | 15.22 | 15.01 | 15.01 | 163,099 | -0.07(-0.46%) |
Dec 28, 2010 | 15.57 | 15.60 | 14.73 | 15.08 | 349,427 | -0.40(-2.58%) |
Dec 27, 2010 | 15.22 | 15.67 | 15.13 | 15.48 | 320,254 | +0.20(+1.28%) |
Dec 23, 2010 | 15.25 | 15.43 | 15.15 | 15.29 | 240,825 | +0.12(+0.82%) |
Dec 22, 2010 | 15.31 | 15.69 | 15.15 | 15.16 | 213,178 | -0.14(-0.92%) |
Dec 21, 2010 | 15.34 | 15.40 | 15.24 | 15.30 | 508,421 | +0.03(+0.20%) |
Dec 20, 2010 | 15.09 | 15.39 | 15.02 | 15.27 | 353,266 | +0.28(+1.87%) |
Dec 17, 2010 | 15.05 | 15.26 | 14.90 | 14.99 | 850,831 | -0.00(-0.02%) |
Dec 16, 2010 | 14.74 | 15.00 | 14.69 | 14.99 | 363,810 | +0.35(+2.41%) |
Dec 15, 2010 | 14.78 | 15.00 | 14.60 | 14.64 | 418,674 | +0.04(+0.27%) |
Dec 14, 2010 | 14.76 | 14.83 | 14.44 | 14.60 | 434,160 | -0.06(-0.41%) |
Dec 13, 2010 | 14.95 | 14.95 | 14.65 | 14.66 | 356,529 | -0.14(-0.95%) |
Dec 10, 2010 | 14.70 | 14.93 | 14.61 | 14.80 | 767,630 | +0.29(+2.00%) |
Dec 09, 2010 | 14.45 | 14.63 | 14.19 | 14.51 | 472,901 | +0.17(+1.19%) |
Dec 08, 2010 | 14.59 | 14.62 | 14.15 | 14.34 | 507,462 | -0.27(-1.85%) |
Dec 07, 2010 | 14.37 | 14.70 | 14.11 | 14.61 | 896,775 | +0.54(+3.80%) |
Dec 06, 2010 | 14.16 | 14.27 | 14.00 | 14.07 | 562,620 | -0.04(-0.32%) |
Dec 03, 2010 | 14.00 | 14.20 | 14.00 | 14.12 | 555,292 | -0.01(-0.07%) |
Dec 02, 2010 | 14.07 | 14.14 | 14.00 | 14.13 | 666,952 | +0.09(+0.64%) |