Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.10 | 15.20 | 15.07 | 15.12 | 23,286 | +0.07(+0.47%) |
Feb 25, 2011 | 14.82 | 15.21 | 14.82 | 15.05 | 41,380 | +0.28(+1.90%) |
Feb 24, 2011 | 14.85 | 15.00 | 14.70 | 14.77 | 25,291 | -0.09(-0.61%) |
Feb 23, 2011 | 15.06 | 15.08 | 14.86 | 14.86 | 18,245 | -0.11(-0.73%) |
Feb 22, 2011 | 15.05 | 15.12 | 14.93 | 14.97 | 39,878 | -0.18(-1.19%) |
Feb 18, 2011 | 15.24 | 15.24 | 15.10 | 15.15 | 24,198 | -0.02(-0.13%) |
Feb 17, 2011 | 15.21 | 15.21 | 15.15 | 15.17 | 18,227 | -0.04(-0.26%) |
Feb 16, 2011 | 15.23 | 15.29 | 15.17 | 15.21 | 14,279 | -0.01(-0.07%) |
Feb 15, 2011 | 15.15 | 15.28 | 15.12 | 15.22 | 15,263 | -0.09(-0.59%) |
Feb 14, 2011 | 15.26 | 15.34 | 15.06 | 15.31 | 23,047 | +0.05(+0.36%) |
Feb 11, 2011 | 15.13 | 15.29 | 15.07 | 15.26 | 27,395 | +0.10(+0.63%) |
Feb 10, 2011 | 15.01 | 15.37 | 14.98 | 15.16 | 16,725 | -0.12(-0.79%) |
Feb 09, 2011 | 15.19 | 15.28 | 15.16 | 15.28 | 9,991 | -0.02(-0.13%) |
Feb 08, 2011 | 15.12 | 15.39 | 15.00 | 15.30 | 23,432 | -0.07(-0.46%) |
Feb 07, 2011 | 15.40 | 15.41 | 15.28 | 15.37 | 21,070 | -0.04(-0.26%) |
Feb 04, 2011 | 15.48 | 15.48 | 15.21 | 15.41 | 76,519 | +0.20(+1.31%) |
Feb 03, 2011 | 15.55 | 15.70 | 15.10 | 15.21 | 33,747 | -0.46(-2.94%) |
Feb 02, 2011 | 15.51 | 15.74 | 15.51 | 15.67 | 22,353 | +0.21(+1.36%) |
Feb 01, 2011 | 15.19 | 15.51 | 15.11 | 15.46 | 21,956 | +0.35(+2.32%) |
Jan 31, 2011 | 14.80 | 15.19 | 14.77 | 15.11 | 26,354 | +0.20(+1.34%) |
Jan 28, 2011 | 15.76 | 15.76 | 14.87 | 14.91 | 50,240 | -0.83(-5.27%) |
Jan 27, 2011 | 15.78 | 15.90 | 15.70 | 15.74 | 9,654 | -0.11(-0.69%) |
Jan 26, 2011 | 15.84 | 16.09 | 15.63 | 15.85 | 28,060 | +0.08(+0.51%) |
Jan 25, 2011 | 15.66 | 15.94 | 15.66 | 15.77 | 11,095 | +0.00(+0.00%) |
Jan 24, 2011 | 15.81 | 15.98 | 15.77 | 15.77 | 6,843 | -0.03(-0.19%) |
Jan 21, 2011 | 15.98 | 16.00 | 15.80 | 15.80 | 14,843 | +0.00(+0.00%) |
Jan 20, 2011 | 15.97 | 16.15 | 15.60 | 15.80 | 31,223 | -0.18(-1.13%) |
Jan 19, 2011 | 15.88 | 16.50 | 15.87 | 15.98 | 59,709 | +0.24(+1.52%) |
Jan 18, 2011 | 15.52 | 15.77 | 15.48 | 15.74 | 13,450 | +0.10(+0.64%) |
Jan 14, 2011 | 15.30 | 15.75 | 15.30 | 15.64 | 20,962 | +0.25(+1.62%) |
Jan 13, 2011 | 15.37 | 15.48 | 15.30 | 15.39 | 16,305 | -0.07(-0.45%) |
Jan 12, 2011 | 15.48 | 15.48 | 15.38 | 15.46 | 14,784 | +0.04(+0.26%) |
Jan 11, 2011 | 15.37 | 15.48 | 15.34 | 15.42 | 17,694 | +0.08(+0.52%) |
Jan 10, 2011 | 15.05 | 15.40 | 15.05 | 15.34 | 20,385 | +0.01(+0.07%) |
Jan 07, 2011 | 15.48 | 15.48 | 15.19 | 15.33 | 10,212 | -0.15(-0.97%) |
Jan 06, 2011 | 15.32 | 15.48 | 15.32 | 15.48 | 22,401 | +0.01(+0.06%) |
Jan 05, 2011 | 15.34 | 15.52 | 15.17 | 15.47 | 12,435 | -0.03(-0.19%) |
Jan 04, 2011 | 15.85 | 15.89 | 15.50 | 15.50 | 25,199 | -0.30(-1.90%) |
Jan 03, 2011 | 15.90 | 15.96 | 15.52 | 15.80 | 31,684 | +0.29(+1.87%) |
Dec 31, 2010 | 15.50 | 15.63 | 15.37 | 15.51 | 11,440 | -0.09(-0.58%) |
Dec 30, 2010 | 15.60 | 15.76 | 14.96 | 15.60 | 27,610 | +0.03(+0.19%) |
Dec 29, 2010 | 15.84 | 15.84 | 15.48 | 15.57 | 16,399 | -0.27(-1.70%) |
Dec 28, 2010 | 15.89 | 16.00 | 15.82 | 15.84 | 32,246 | -0.11(-0.69%) |
Dec 27, 2010 | 15.88 | 15.96 | 15.88 | 15.95 | 12,637 | +0.08(+0.50%) |
Dec 23, 2010 | 15.99 | 15.99 | 15.75 | 15.87 | 24,886 | -0.10(-0.63%) |
Dec 22, 2010 | 15.70 | 15.97 | 15.57 | 15.97 | 77,434 | +0.33(+2.11%) |
Dec 21, 2010 | 15.23 | 15.64 | 14.96 | 15.64 | 37,054 | +0.51(+3.37%) |
Dec 20, 2010 | 14.96 | 15.40 | 14.43 | 15.13 | 44,221 | +0.10(+0.67%) |
Dec 17, 2010 | 15.41 | 15.49 | 14.69 | 15.03 | 62,546 | -0.33(-2.15%) |
Dec 16, 2010 | 14.97 | 15.47 | 14.80 | 15.36 | 52,356 | +0.36(+2.40%) |
Dec 15, 2010 | 14.83 | 15.00 | 14.80 | 15.00 | 13,231 | +0.10(+0.67%) |
Dec 14, 2010 | 14.92 | 14.99 | 14.74 | 14.90 | 36,672 | +0.08(+0.54%) |
Dec 13, 2010 | 14.70 | 14.92 | 14.68 | 14.82 | 14,549 | +0.22(+1.51%) |
Dec 10, 2010 | 14.33 | 14.61 | 14.08 | 14.60 | 49,803 | +0.25(+1.74%) |
Dec 09, 2010 | 14.22 | 14.36 | 14.13 | 14.35 | 24,119 | +0.30(+2.14%) |
Dec 08, 2010 | 14.19 | 14.19 | 14.00 | 14.05 | 24,252 | -0.14(-0.99%) |
Dec 07, 2010 | 14.15 | 14.21 | 14.15 | 14.19 | 23,304 | +0.04(+0.28%) |
Dec 06, 2010 | 13.89 | 14.21 | 13.89 | 14.15 | 24,468 | +0.19(+1.36%) |
Dec 03, 2010 | 13.83 | 13.98 | 13.82 | 13.96 | 10,002 | +0.01(+0.07%) |
Dec 02, 2010 | 14.05 | 14.05 | 13.75 | 13.95 | 38,864 | -0.05(-0.36%) |