Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.62 | 18.73 | 18.56 | 18.64 | 419,845 | +0.22(+1.20%) |
Feb 25, 2011 | 17.92 | 18.45 | 17.85 | 18.42 | 269,167 | +0.62(+3.50%) |
Feb 24, 2011 | 17.72 | 18.36 | 17.66 | 17.80 | 423,389 | -0.01(-0.03%) |
Feb 23, 2011 | 18.11 | 18.28 | 17.41 | 17.80 | 643,053 | -0.15(-0.83%) |
Feb 22, 2011 | 18.04 | 18.29 | 17.59 | 17.95 | 640,518 | -0.07(-0.40%) |
Feb 18, 2011 | 18.21 | 18.51 | 18.01 | 18.03 | 559,988 | -0.11(-0.60%) |
Feb 17, 2011 | 18.07 | 18.30 | 18.03 | 18.13 | 493,793 | +0.03(+0.17%) |
Feb 16, 2011 | 18.13 | 18.24 | 18.00 | 18.10 | 494,808 | +0.02(+0.09%) |
Feb 15, 2011 | 18.00 | 18.23 | 17.86 | 18.09 | 452,335 | +0.19(+1.06%) |
Feb 14, 2011 | 17.61 | 18.05 | 17.44 | 17.90 | 514,985 | +0.46(+2.66%) |
Feb 11, 2011 | 17.44 | 17.68 | 17.39 | 17.43 | 249,981 | -0.03(-0.15%) |
Feb 10, 2011 | 17.29 | 17.49 | 17.24 | 17.46 | 357,349 | +0.10(+0.56%) |
Feb 09, 2011 | 17.34 | 17.48 | 17.25 | 17.36 | 298,118 | +0.00(+0.00%) |
Feb 08, 2011 | 17.32 | 17.44 | 17.23 | 17.36 | 342,599 | +0.02(+0.12%) |
Feb 07, 2011 | 17.33 | 17.49 | 17.26 | 17.34 | 315,154 | +0.01(+0.03%) |
Feb 04, 2011 | 17.27 | 17.48 | 17.23 | 17.34 | 430,206 | +0.00(+0.00%) |
Feb 03, 2011 | 17.23 | 17.44 | 17.15 | 17.34 | 397,812 | +0.26(+1.51%) |
Feb 02, 2011 | 16.99 | 17.09 | 16.86 | 17.08 | 409,353 | +0.09(+0.51%) |
Feb 01, 2011 | 16.98 | 17.05 | 16.75 | 16.99 | 414,924 | +0.07(+0.39%) |
Jan 31, 2011 | 16.82 | 16.93 | 16.78 | 16.93 | 280,503 | +0.19(+1.14%) |
Jan 28, 2011 | 16.89 | 17.05 | 16.71 | 16.73 | 798,985 | -0.27(-1.57%) |
Jan 27, 2011 | 16.87 | 17.08 | 16.79 | 17.00 | 672,681 | +0.08(+0.46%) |
Jan 26, 2011 | 16.66 | 16.93 | 16.60 | 16.93 | 797,955 | +0.39(+2.33%) |
Jan 25, 2011 | 16.52 | 16.72 | 16.47 | 16.54 | 809,150 | +0.13(+0.78%) |
Jan 24, 2011 | 16.02 | 16.76 | 16.00 | 16.41 | 1,248,485 | +0.46(+2.90%) |
Jan 21, 2011 | 15.86 | 15.96 | 15.78 | 15.95 | 346,569 | +0.17(+1.08%) |
Jan 20, 2011 | 15.85 | 15.94 | 15.57 | 15.78 | 392,601 | -0.09(-0.58%) |
Jan 19, 2011 | 16.09 | 16.13 | 15.70 | 15.87 | 604,720 | -0.17(-1.09%) |
Jan 18, 2011 | 16.02 | 16.14 | 15.92 | 16.05 | 294,161 | +0.07(+0.42%) |
Jan 14, 2011 | 16.11 | 16.11 | 15.93 | 15.98 | 345,288 | -0.11(-0.70%) |
Jan 13, 2011 | 15.98 | 16.16 | 15.91 | 16.09 | 388,507 | +0.11(+0.68%) |
Jan 12, 2011 | 16.05 | 16.08 | 15.90 | 15.98 | 288,016 | +0.02(+0.13%) |
Jan 11, 2011 | 15.88 | 15.98 | 15.85 | 15.96 | 250,043 | +0.12(+0.75%) |
Jan 10, 2011 | 15.74 | 15.90 | 15.72 | 15.84 | 231,845 | +0.05(+0.33%) |
Jan 07, 2011 | 15.66 | 15.85 | 15.55 | 15.79 | 263,530 | +0.13(+0.82%) |
Jan 06, 2011 | 15.79 | 15.90 | 15.63 | 15.66 | 352,217 | -0.05(-0.29%) |
Jan 05, 2011 | 15.51 | 15.79 | 15.51 | 15.71 | 324,661 | +0.09(+0.59%) |
Jan 04, 2011 | 15.62 | 15.68 | 15.41 | 15.62 | 533,770 | -0.01(-0.03%) |
Jan 03, 2011 | 15.69 | 15.76 | 15.54 | 15.62 | 467,660 | +0.04(+0.23%) |
Dec 31, 2010 | 15.52 | 15.63 | 15.48 | 15.59 | 207,961 | +0.03(+0.17%) |
Dec 30, 2010 | 15.46 | 15.56 | 15.44 | 15.56 | 430,875 | +0.11(+0.73%) |
Dec 29, 2010 | 15.44 | 15.48 | 15.43 | 15.45 | 306,249 | +0.01(+0.03%) |
Dec 28, 2010 | 15.43 | 15.48 | 15.38 | 15.44 | 258,536 | +0.03(+0.17%) |
Dec 27, 2010 | 15.43 | 15.47 | 15.32 | 15.42 | 179,231 | +0.04(+0.27%) |
Dec 23, 2010 | 15.44 | 15.48 | 15.36 | 15.38 | 284,556 | -0.05(-0.33%) |
Dec 22, 2010 | 15.40 | 15.51 | 15.38 | 15.43 | 374,684 | +0.05(+0.30%) |
Dec 21, 2010 | 15.41 | 15.41 | 15.34 | 15.38 | 232,327 | +0.05(+0.34%) |
Dec 20, 2010 | 15.54 | 15.54 | 15.27 | 15.33 | 419,359 | -0.41(-2.61%) |
Dec 17, 2010 | 15.38 | 15.74 | 15.18 | 15.74 | 829,405 | +0.48(+3.17%) |
Dec 16, 2010 | 15.35 | 15.40 | 15.18 | 15.26 | 245,574 | -0.03(-0.20%) |
Dec 15, 2010 | 15.40 | 15.48 | 15.17 | 15.29 | 691,808 | -0.08(-0.50%) |
Dec 14, 2010 | 15.43 | 15.48 | 15.30 | 15.37 | 768,234 | -0.06(-0.37%) |
Dec 13, 2010 | 15.23 | 15.43 | 15.23 | 15.42 | 1,073,545 | +0.30(+2.01%) |
Dec 10, 2010 | 15.14 | 15.22 | 15.08 | 15.12 | 355,335 | -0.06(-0.37%) |
Dec 09, 2010 | 15.22 | 15.36 | 15.12 | 15.18 | 372,251 | -0.07(-0.44%) |
Dec 08, 2010 | 15.37 | 15.37 | 15.21 | 15.24 | 171,120 | -0.10(-0.64%) |
Dec 07, 2010 | 15.30 | 15.37 | 15.10 | 15.34 | 552,858 | +0.07(+0.44%) |
Dec 06, 2010 | 15.22 | 15.30 | 15.09 | 15.27 | 221,552 | +0.05(+0.34%) |
Dec 03, 2010 | 15.09 | 15.33 | 15.03 | 15.22 | 306,444 | +0.05(+0.31%) |
Dec 02, 2010 | 15.07 | 15.25 | 14.92 | 15.18 | 533,105 | +0.03(+0.17%) |