Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.75 | 15.88 | 15.75 | 15.84 | 215,911 | +0.42(+2.71%) |
Feb 25, 2011 | 15.34 | 15.42 | 15.29 | 15.42 | 201,662 | +0.31(+2.04%) |
Feb 24, 2011 | 15.35 | 15.39 | 15.00 | 15.11 | 508,244 | -0.49(-3.12%) |
Feb 23, 2011 | 15.83 | 15.89 | 15.49 | 15.60 | 235,880 | -0.10(-0.66%) |
Feb 22, 2011 | 15.83 | 16.05 | 15.65 | 15.70 | 259,656 | -0.54(-3.30%) |
Feb 18, 2011 | 16.36 | 16.36 | 16.20 | 16.24 | 141,401 | -0.16(-1.00%) |
Feb 17, 2011 | 16.34 | 16.46 | 16.32 | 16.40 | 194,266 | +0.20(+1.23%) |
Feb 16, 2011 | 16.08 | 16.22 | 16.05 | 16.21 | 226,779 | +0.45(+2.87%) |
Feb 15, 2011 | 15.81 | 15.85 | 15.70 | 15.75 | 227,350 | -0.03(-0.17%) |
Feb 14, 2011 | 15.75 | 15.80 | 15.68 | 15.78 | 114,705 | -0.16(-0.99%) |
Feb 11, 2011 | 15.80 | 15.99 | 15.77 | 15.94 | 546,846 | +0.13(+0.82%) |
Feb 10, 2011 | 15.72 | 15.89 | 15.64 | 15.81 | 614,824 | -0.33(-2.04%) |
Feb 09, 2011 | 16.12 | 16.26 | 16.07 | 16.14 | 213,572 | +0.34(+2.17%) |
Feb 08, 2011 | 15.70 | 15.81 | 15.66 | 15.79 | 86,071 | -0.03(-0.17%) |
Feb 07, 2011 | 15.83 | 15.93 | 15.77 | 15.82 | 140,434 | +0.05(+0.35%) |
Feb 04, 2011 | 15.62 | 15.79 | 15.59 | 15.77 | 146,237 | +0.26(+1.68%) |
Feb 03, 2011 | 15.51 | 15.52 | 15.35 | 15.51 | 117,491 | +0.01(+0.04%) |
Feb 02, 2011 | 15.32 | 15.54 | 15.29 | 15.50 | 382,126 | +0.29(+1.94%) |
Feb 01, 2011 | 15.03 | 15.22 | 14.96 | 15.20 | 268,987 | +0.34(+2.31%) |
Jan 31, 2011 | 14.87 | 15.00 | 14.83 | 14.86 | 325,274 | -0.29(-1.95%) |
Jan 28, 2011 | 15.40 | 15.46 | 15.07 | 15.16 | 1,177,474 | -0.31(-2.00%) |
Jan 27, 2011 | 15.51 | 15.51 | 15.33 | 15.46 | 2,026,057 | +0.54(+3.58%) |
Jan 26, 2011 | 14.93 | 15.03 | 14.87 | 14.93 | 194,427 | +0.32(+2.16%) |
Jan 25, 2011 | 14.37 | 14.61 | 14.32 | 14.61 | 205,093 | +0.16(+1.09%) |
Jan 24, 2011 | 14.33 | 14.46 | 14.30 | 14.46 | 218,162 | -0.21(-1.40%) |
Jan 21, 2011 | 14.73 | 14.76 | 14.58 | 14.66 | 116,938 | +0.05(+0.38%) |
Jan 20, 2011 | 14.61 | 14.72 | 14.51 | 14.61 | 218,803 | -0.07(-0.47%) |
Jan 19, 2011 | 15.03 | 15.07 | 14.65 | 14.68 | 216,888 | -0.47(-3.13%) |
Jan 18, 2011 | 15.10 | 15.24 | 15.06 | 15.15 | 210,630 | -0.12(-0.76%) |
Jan 14, 2011 | 14.90 | 15.28 | 14.90 | 15.27 | 162,432 | +0.23(+1.51%) |
Jan 13, 2011 | 15.07 | 15.13 | 15.00 | 15.04 | 105,566 | -0.08(-0.50%) |
Jan 12, 2011 | 14.98 | 15.12 | 14.92 | 15.11 | 172,119 | +0.36(+2.46%) |
Jan 11, 2011 | 14.63 | 14.78 | 14.57 | 14.75 | 160,518 | +0.27(+1.90%) |
Jan 10, 2011 | 14.53 | 14.58 | 14.36 | 14.48 | 187,908 | -0.12(-0.80%) |
Jan 07, 2011 | 14.57 | 14.67 | 14.46 | 14.59 | 181,921 | -0.01(-0.09%) |
Jan 06, 2011 | 14.76 | 14.80 | 14.56 | 14.61 | 203,671 | +0.07(+0.47%) |
Jan 05, 2011 | 14.48 | 14.55 | 14.45 | 14.54 | 139,772 | +0.03(+0.19%) |
Jan 04, 2011 | 14.69 | 14.70 | 14.43 | 14.51 | 144,722 | +0.08(+0.52%) |
Jan 03, 2011 | 14.44 | 14.49 | 14.39 | 14.44 | 94,651 | +0.12(+0.86%) |
Dec 31, 2010 | 14.36 | 14.39 | 14.22 | 14.31 | 111,844 | +0.15(+1.07%) |
Dec 30, 2010 | 14.33 | 14.36 | 14.09 | 14.16 | 249,196 | -0.31(-2.13%) |
Dec 29, 2010 | 14.39 | 14.53 | 14.37 | 14.47 | 101,233 | +0.21(+1.49%) |
Dec 28, 2010 | 14.30 | 14.30 | 14.20 | 14.26 | 125,557 | +0.01(+0.10%) |
Dec 27, 2010 | 14.19 | 14.30 | 14.15 | 14.24 | 114,603 | -0.16(-1.10%) |
Dec 23, 2010 | 14.34 | 14.41 | 14.29 | 14.40 | 124,232 | +0.10(+0.72%) |
Dec 22, 2010 | 14.28 | 14.30 | 14.20 | 14.30 | 109,805 | -0.03(-0.19%) |
Dec 21, 2010 | 14.36 | 14.39 | 14.26 | 14.33 | 144,921 | -0.01(-0.05%) |
Dec 20, 2010 | 14.47 | 14.47 | 14.28 | 14.33 | 146,082 | +0.02(+0.14%) |
Dec 17, 2010 | 14.26 | 14.33 | 14.19 | 14.31 | 244,557 | -0.02(-0.14%) |
Dec 16, 2010 | 14.26 | 14.40 | 14.23 | 14.33 | 171,877 | +0.22(+1.56%) |
Dec 15, 2010 | 14.29 | 14.33 | 14.06 | 14.11 | 213,723 | -0.11(-0.77%) |
Dec 14, 2010 | 14.22 | 14.39 | 14.19 | 14.22 | 232,395 | -0.04(-0.29%) |
Dec 13, 2010 | 14.25 | 14.35 | 14.20 | 14.26 | 258,806 | -0.21(-1.47%) |
Dec 10, 2010 | 14.33 | 14.48 | 14.21 | 14.48 | 499,479 | +0.34(+2.38%) |
Dec 09, 2010 | 14.24 | 14.24 | 14.06 | 14.14 | 383,624 | +0.31(+2.23%) |
Dec 08, 2010 | 13.75 | 13.87 | 13.71 | 13.83 | 262,942 | +0.56(+4.24%) |
Dec 07, 2010 | 13.34 | 13.39 | 13.24 | 13.27 | 263,536 | +0.12(+0.89%) |
Dec 06, 2010 | 13.14 | 13.19 | 13.08 | 13.15 | 182,852 | +0.08(+0.58%) |
Dec 03, 2010 | 12.91 | 13.10 | 12.86 | 13.08 | 194,392 | +0.06(+0.47%) |
Dec 02, 2010 | 12.80 | 13.03 | 12.80 | 13.01 | 239,162 | +0.09(+0.69%) |