Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.69 | 14.69 | 14.43 | 14.62 | 44,946 | +0.06(+0.42%) |
Feb 25, 2011 | 14.59 | 14.60 | 14.29 | 14.56 | 15,594 | -0.06(-0.39%) |
Feb 24, 2011 | 14.65 | 14.69 | 14.35 | 14.61 | 24,649 | +0.06(+0.39%) |
Feb 23, 2011 | 14.70 | 15.04 | 14.47 | 14.56 | 34,193 | -0.04(-0.30%) |
Feb 22, 2011 | 14.91 | 15.01 | 14.60 | 14.60 | 17,414 | -0.55(-3.61%) |
Feb 18, 2011 | 15.17 | 15.17 | 15.05 | 15.15 | 17,246 | +0.02(+0.14%) |
Feb 17, 2011 | 14.68 | 15.13 | 14.61 | 15.13 | 23,896 | +0.43(+2.93%) |
Feb 16, 2011 | 14.47 | 14.78 | 14.39 | 14.70 | 24,165 | +0.27(+1.90%) |
Feb 15, 2011 | 14.56 | 14.81 | 14.40 | 14.42 | 18,334 | -0.19(-1.31%) |
Feb 14, 2011 | 14.72 | 14.75 | 14.54 | 14.61 | 9,526 | -0.19(-1.29%) |
Feb 11, 2011 | 14.70 | 14.82 | 14.67 | 14.81 | 9,682 | +0.06(+0.41%) |
Feb 10, 2011 | 14.88 | 14.98 | 14.62 | 14.75 | 17,274 | -0.23(-1.51%) |
Feb 09, 2011 | 15.00 | 15.02 | 14.90 | 14.97 | 6,555 | -0.14(-0.92%) |
Feb 08, 2011 | 15.18 | 15.18 | 14.95 | 15.11 | 9,259 | -0.13(-0.88%) |
Feb 07, 2011 | 15.08 | 15.27 | 15.08 | 15.25 | 11,795 | +0.12(+0.78%) |
Feb 04, 2011 | 15.18 | 15.28 | 15.04 | 15.13 | 18,779 | -0.09(-0.57%) |
Feb 03, 2011 | 15.15 | 15.21 | 15.10 | 15.21 | 7,476 | -0.03(-0.20%) |
Feb 02, 2011 | 15.37 | 15.41 | 15.12 | 15.25 | 8,790 | -0.24(-1.54%) |
Feb 01, 2011 | 15.06 | 15.55 | 15.06 | 15.48 | 12,918 | +0.61(+4.09%) |
Jan 31, 2011 | 15.28 | 15.28 | 14.85 | 14.88 | 46,734 | -0.14(-0.95%) |
Jan 28, 2011 | 15.82 | 15.82 | 15.02 | 15.02 | 30,578 | -0.81(-5.13%) |
Jan 27, 2011 | 15.59 | 15.84 | 15.34 | 15.83 | 14,045 | +0.24(+1.56%) |
Jan 26, 2011 | 15.01 | 15.59 | 14.78 | 15.59 | 10,161 | +0.58(+3.85%) |
Jan 25, 2011 | 14.41 | 15.07 | 14.41 | 15.01 | 41,377 | +0.48(+3.29%) |
Jan 24, 2011 | 14.29 | 14.66 | 14.29 | 14.53 | 8,787 | +0.24(+1.70%) |
Jan 21, 2011 | 14.20 | 14.41 | 14.20 | 14.29 | 49,314 | +0.22(+1.54%) |
Jan 20, 2011 | 14.58 | 14.72 | 14.07 | 14.07 | 16,006 | -0.51(-3.52%) |
Jan 19, 2011 | 15.49 | 15.49 | 14.56 | 14.58 | 24,239 | -0.91(-5.86%) |
Jan 18, 2011 | 15.53 | 15.54 | 15.23 | 15.49 | 10,230 | -0.05(-0.31%) |
Jan 14, 2011 | 15.10 | 15.59 | 15.10 | 15.54 | 14,031 | +0.46(+3.06%) |
Jan 13, 2011 | 15.04 | 15.24 | 15.04 | 15.08 | 16,006 | +0.02(+0.14%) |
Jan 12, 2011 | 15.32 | 15.32 | 14.97 | 15.06 | 38,835 | -0.12(-0.77%) |
Jan 11, 2011 | 15.52 | 15.52 | 15.05 | 15.18 | 19,068 | +0.07(+0.49%) |
Jan 10, 2011 | 15.17 | 15.23 | 15.05 | 15.10 | 15,960 | -0.13(-0.85%) |
Jan 07, 2011 | 15.65 | 15.65 | 15.02 | 15.23 | 21,882 | -0.36(-2.32%) |
Jan 06, 2011 | 15.79 | 16.25 | 15.43 | 15.59 | 82,497 | -0.16(-0.99%) |
Jan 05, 2011 | 15.69 | 15.79 | 15.67 | 15.75 | 11,515 | +0.08(+0.50%) |
Jan 04, 2011 | 16.28 | 16.28 | 15.67 | 15.67 | 11,532 | -0.57(-3.48%) |
Jan 03, 2011 | 15.87 | 16.25 | 15.83 | 16.24 | 16,245 | +0.60(+3.86%) |
Dec 31, 2010 | 15.79 | 15.81 | 15.63 | 15.63 | 15,026 | -0.23(-1.47%) |
Dec 30, 2010 | 15.89 | 15.97 | 15.77 | 15.87 | 24,014 | +0.02(+0.11%) |
Dec 29, 2010 | 15.88 | 16.00 | 15.77 | 15.85 | 37,578 | -0.16(-1.00%) |
Dec 28, 2010 | 16.33 | 16.33 | 16.01 | 16.01 | 12,593 | -0.44(-2.65%) |
Dec 27, 2010 | 16.31 | 16.44 | 16.31 | 16.44 | 4,806 | +0.08(+0.50%) |
Dec 23, 2010 | 16.71 | 16.71 | 16.29 | 16.36 | 12,498 | -0.44(-2.64%) |
Dec 22, 2010 | 16.71 | 16.83 | 16.71 | 16.81 | 3,205 | +0.10(+0.59%) |
Dec 21, 2010 | 16.66 | 16.76 | 16.28 | 16.71 | 33,270 | +0.08(+0.47%) |
Dec 20, 2010 | 17.10 | 17.10 | 16.35 | 16.63 | 43,732 | -0.01(-0.05%) |
Dec 17, 2010 | 17.06 | 17.06 | 16.61 | 16.64 | 84,729 | -0.36(-2.11%) |
Dec 16, 2010 | 16.71 | 17.06 | 16.63 | 17.00 | 24,083 | +0.29(+1.73%) |
Dec 15, 2010 | 16.67 | 17.01 | 16.62 | 16.71 | 25,652 | -0.02(-0.10%) |
Dec 14, 2010 | 16.83 | 16.84 | 16.64 | 16.72 | 23,247 | -0.03(-0.18%) |
Dec 13, 2010 | 16.78 | 16.90 | 16.66 | 16.75 | 21,251 | -0.01(-0.08%) |
Dec 10, 2010 | 16.08 | 16.85 | 16.08 | 16.77 | 22,973 | +0.27(+1.62%) |
Dec 09, 2010 | 16.42 | 16.53 | 16.24 | 16.50 | 30,960 | +0.29(+1.81%) |
Dec 08, 2010 | 16.57 | 16.57 | 16.13 | 16.21 | 28,797 | -0.28(-1.68%) |
Dec 07, 2010 | 15.95 | 16.48 | 15.81 | 16.48 | 22,109 | +0.71(+4.51%) |
Dec 06, 2010 | 15.38 | 15.78 | 15.38 | 15.77 | 10,994 | -0.19(-1.19%) |
Dec 03, 2010 | 15.60 | 15.96 | 15.43 | 15.96 | 12,120 | +0.17(+1.07%) |
Dec 02, 2010 | 15.57 | 15.89 | 15.47 | 15.79 | 22,313 | +0.08(+0.52%) |