Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.11 | 15.12 | 14.96 | 14.96 | 118,619 | -0.09(-0.60%) |
Feb 25, 2011 | 15.16 | 15.20 | 15.01 | 15.05 | 132,963 | -0.08(-0.53%) |
Feb 24, 2011 | 15.08 | 15.15 | 15.05 | 15.13 | 102,018 | -0.02(-0.13%) |
Feb 23, 2011 | 15.32 | 15.36 | 15.14 | 15.15 | 96,968 | -0.21(-1.37%) |
Feb 22, 2011 | 15.20 | 15.36 | 15.18 | 15.36 | 126,557 | +0.11(+0.72%) |
Feb 18, 2011 | 15.23 | 15.35 | 15.23 | 15.25 | 94,332 | -0.07(-0.46%) |
Feb 17, 2011 | 15.14 | 15.32 | 15.14 | 15.32 | 119,121 | +0.10(+0.66%) |
Feb 16, 2011 | 15.25 | 15.32 | 15.18 | 15.22 | 78,053 | -0.11(-0.72%) |
Feb 15, 2011 | 15.34 | 15.34 | 15.22 | 15.33 | 67,443 | -0.01(-0.07%) |
Feb 14, 2011 | 15.25 | 15.40 | 15.22 | 15.34 | 73,811 | +0.06(+0.39%) |
Feb 11, 2011 | 15.07 | 15.30 | 15.07 | 15.28 | 71,224 | +0.20(+1.33%) |
Feb 10, 2011 | 15.10 | 15.21 | 15.08 | 15.08 | 55,466 | -0.02(-0.13%) |
Feb 09, 2011 | 15.26 | 15.34 | 15.10 | 15.10 | 121,135 | -0.20(-1.31%) |
Feb 08, 2011 | 15.32 | 15.42 | 15.23 | 15.30 | 92,138 | -0.02(-0.13%) |
Feb 07, 2011 | 15.31 | 15.32 | 15.20 | 15.32 | 69,288 | +0.07(+0.46%) |
Feb 04, 2011 | 15.25 | 15.35 | 15.19 | 15.25 | 90,751 | -0.04(-0.26%) |
Feb 03, 2011 | 15.28 | 15.42 | 15.27 | 15.29 | 102,735 | -0.10(-0.65%) |
Feb 02, 2011 | 15.36 | 15.50 | 15.27 | 15.39 | 72,874 | +0.09(+0.59%) |
Feb 01, 2011 | 15.32 | 15.35 | 15.24 | 15.30 | 67,316 | -0.02(-0.13%) |
Jan 31, 2011 | 15.26 | 15.43 | 15.17 | 15.32 | 117,705 | +0.06(+0.39%) |
Jan 28, 2011 | 15.21 | 15.26 | 15.09 | 15.26 | 84,118 | +0.07(+0.46%) |
Jan 27, 2011 | 15.08 | 15.20 | 15.08 | 15.19 | 60,789 | +0.03(+0.20%) |
Jan 26, 2011 | 15.13 | 15.23 | 15.06 | 15.16 | 70,897 | +0.09(+0.60%) |
Jan 25, 2011 | 15.20 | 15.30 | 15.05 | 15.07 | 111,769 | -0.15(-0.99%) |
Jan 24, 2011 | 15.02 | 15.28 | 14.99 | 15.22 | 196,014 | +0.38(+2.56%) |
Jan 21, 2011 | 14.99 | 15.04 | 14.84 | 14.84 | 161,834 | -0.15(-1.00%) |
Jan 20, 2011 | 15.17 | 15.17 | 14.89 | 14.99 | 110,030 | -0.07(-0.46%) |
Jan 19, 2011 | 15.11 | 15.17 | 15.04 | 15.06 | 213,263 | -0.05(-0.33%) |
Jan 18, 2011 | 15.04 | 15.19 | 15.04 | 15.11 | 128,728 | +0.11(+0.73%) |
Jan 17, 2011 | 15.20 | 15.20 | 15.00 | 15.00 | 80,391 | -0.20(-1.32%) |
Jan 14, 2011 | 15.02 | 15.20 | 15.02 | 15.20 | 111,150 | +0.08(+0.53%) |
Jan 13, 2011 | 14.99 | 15.14 | 14.97 | 15.12 | 92,671 | +0.14(+0.93%) |
Jan 12, 2011 | 15.02 | 15.04 | 14.91 | 14.98 | 97,258 | +0.03(+0.20%) |
Jan 11, 2011 | 14.93 | 14.99 | 14.91 | 14.95 | 91,618 | -0.03(-0.20%) |
Jan 10, 2011 | 14.92 | 14.98 | 14.83 | 14.98 | 88,949 | +0.07(+0.47%) |
Jan 07, 2011 | 14.89 | 14.93 | 14.79 | 14.91 | 123,761 | +0.05(+0.34%) |
Jan 06, 2011 | 14.90 | 14.90 | 14.75 | 14.86 | 86,819 | +0.06(+0.41%) |
Jan 05, 2011 | 14.74 | 14.93 | 14.70 | 14.80 | 77,292 | +0.06(+0.41%) |
Jan 04, 2011 | 14.66 | 14.85 | 14.66 | 14.74 | 58,930 | +0.05(+0.34%) |
Dec 31, 2010 | 14.73 | 14.81 | 14.68 | 14.69 | 41,411 | -0.06(-0.41%) |
Dec 30, 2010 | 14.95 | 14.95 | 14.75 | 14.75 | 59,396 | -0.10(-0.67%) |
Dec 29, 2010 | 14.79 | 14.97 | 14.75 | 14.85 | 60,801 | -0.15(-1.00%) |
Dec 24, 2010 | 14.90 | 15.06 | 14.90 | 15.00 | 19,231 | +0.04(+0.27%) |
Dec 23, 2010 | 14.99 | 15.01 | 14.90 | 14.96 | 57,483 | -0.03(-0.20%) |
Dec 22, 2010 | 15.00 | 15.02 | 14.89 | 14.99 | 70,342 | +0.00(+0.00%) |
Dec 21, 2010 | 15.00 | 15.09 | 14.92 | 14.99 | 96,593 | +0.00(+0.00%) |
Dec 20, 2010 | 14.87 | 15.18 | 14.87 | 14.99 | 172,281 | -0.01(-0.07%) |
Dec 17, 2010 | 14.55 | 15.14 | 14.53 | 15.00 | 738,937 | +0.51(+3.52%) |
Dec 16, 2010 | 14.40 | 14.49 | 14.37 | 14.49 | 183,992 | +0.11(+0.76%) |
Dec 15, 2010 | 14.31 | 14.40 | 14.31 | 14.38 | 160,787 | +0.04(+0.28%) |
Dec 14, 2010 | 14.44 | 14.49 | 14.34 | 14.34 | 136,006 | -0.15(-1.04%) |
Dec 13, 2010 | 14.45 | 14.49 | 14.38 | 14.49 | 173,975 | +0.02(+0.14%) |
Dec 10, 2010 | 14.52 | 14.56 | 14.47 | 14.47 | 58,854 | -0.02(-0.14%) |
Dec 09, 2010 | 14.45 | 14.59 | 14.38 | 14.49 | 77,193 | +0.07(+0.49%) |
Dec 08, 2010 | 14.43 | 14.60 | 14.41 | 14.42 | 124,334 | +0.01(+0.07%) |
Dec 07, 2010 | 14.42 | 14.54 | 14.40 | 14.41 | 89,012 | -0.01(-0.07%) |
Dec 06, 2010 | 14.31 | 14.44 | 14.28 | 14.42 | 119,794 | +0.11(+0.77%) |
Dec 03, 2010 | 14.24 | 14.33 | 14.19 | 14.31 | 64,822 | +0.07(+0.49%) |
Dec 02, 2010 | 14.12 | 14.25 | 14.12 | 14.24 | 92,428 | +0.05(+0.35%) |