Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.30 | 16.30 | 16.04 | 16.20 | 132,242 | +0.00(+0.00%) |
Feb 25, 2011 | 15.92 | 16.20 | 15.90 | 16.20 | 95,839 | +0.29(+1.85%) |
Feb 24, 2011 | 15.96 | 16.10 | 15.84 | 15.90 | 165,865 | -0.10(-0.63%) |
Feb 23, 2011 | 16.13 | 16.17 | 15.94 | 16.00 | 119,929 | -0.21(-1.30%) |
Feb 22, 2011 | 16.44 | 16.48 | 16.17 | 16.21 | 159,941 | -0.35(-2.09%) |
Feb 18, 2011 | 16.56 | 16.56 | 16.33 | 16.56 | 140,220 | +0.08(+0.51%) |
Feb 17, 2011 | 16.42 | 16.62 | 16.35 | 16.47 | 154,537 | -0.03(-0.20%) |
Feb 16, 2011 | 16.27 | 16.54 | 16.19 | 16.51 | 135,242 | +0.39(+2.40%) |
Feb 15, 2011 | 16.03 | 16.37 | 15.87 | 16.12 | 170,780 | +0.29(+1.81%) |
Feb 14, 2011 | 15.96 | 16.04 | 15.79 | 15.83 | 162,919 | -0.08(-0.53%) |
Feb 11, 2011 | 15.73 | 15.93 | 15.73 | 15.92 | 144,968 | +0.12(+0.75%) |
Feb 10, 2011 | 15.86 | 15.93 | 15.75 | 15.80 | 122,095 | -0.11(-0.69%) |
Feb 09, 2011 | 15.93 | 15.98 | 15.78 | 15.91 | 79,172 | -0.01(-0.05%) |
Feb 08, 2011 | 15.83 | 15.92 | 15.70 | 15.92 | 95,759 | +0.12(+0.75%) |
Feb 07, 2011 | 15.66 | 15.84 | 15.64 | 15.80 | 145,024 | +0.13(+0.86%) |
Feb 04, 2011 | 15.99 | 15.99 | 15.66 | 15.66 | 665,217 | -0.26(-1.64%) |
Feb 03, 2011 | 15.92 | 15.98 | 15.82 | 15.93 | 142,338 | +0.08(+0.48%) |
Feb 02, 2011 | 15.82 | 16.18 | 15.75 | 15.85 | 515,217 | +0.06(+0.37%) |
Feb 01, 2011 | 15.70 | 15.82 | 15.60 | 15.79 | 176,706 | +0.20(+1.30%) |
Jan 31, 2011 | 15.80 | 15.86 | 15.54 | 15.59 | 198,453 | +0.01(+0.05%) |
Jan 28, 2011 | 16.00 | 16.16 | 15.58 | 15.58 | 287,392 | -0.19(-1.18%) |
Jan 27, 2011 | 15.50 | 16.00 | 15.30 | 15.77 | 424,542 | +0.30(+1.96%) |
Jan 26, 2011 | 15.36 | 15.60 | 15.16 | 15.46 | 203,843 | +0.23(+1.49%) |
Jan 25, 2011 | 15.03 | 15.27 | 15.03 | 15.23 | 135,885 | +0.14(+0.95%) |
Jan 24, 2011 | 15.16 | 15.18 | 15.07 | 15.09 | 76,064 | +0.00(+0.00%) |
Jan 21, 2011 | 15.19 | 15.30 | 15.07 | 15.09 | 273,520 | +0.03(+0.22%) |
Jan 20, 2011 | 14.95 | 15.11 | 14.92 | 15.06 | 137,559 | +0.11(+0.73%) |
Jan 19, 2011 | 15.04 | 15.04 | 14.90 | 14.95 | 225,050 | -0.07(-0.45%) |
Jan 18, 2011 | 15.00 | 15.02 | 14.91 | 15.02 | 117,418 | +0.08(+0.51%) |
Jan 14, 2011 | 14.93 | 14.97 | 14.88 | 14.94 | 195,411 | -0.01(-0.06%) |
Jan 13, 2011 | 14.86 | 15.00 | 14.85 | 14.95 | 145,582 | +0.03(+0.17%) |
Jan 12, 2011 | 14.91 | 14.99 | 14.86 | 14.92 | 120,256 | +0.15(+1.03%) |
Jan 11, 2011 | 14.86 | 14.89 | 14.73 | 14.77 | 75,006 | +0.00(+0.00%) |
Jan 10, 2011 | 14.78 | 14.86 | 14.59 | 14.77 | 152,822 | -0.03(-0.23%) |
Jan 07, 2011 | 14.80 | 14.91 | 14.67 | 14.81 | 215,756 | +0.00(+0.00%) |
Jan 06, 2011 | 15.06 | 15.06 | 14.81 | 14.81 | 124,373 | -0.22(-1.46%) |
Jan 05, 2011 | 15.12 | 15.24 | 14.91 | 15.02 | 236,359 | -0.13(-0.89%) |
Jan 04, 2011 | 15.29 | 15.29 | 15.10 | 15.16 | 318,407 | -0.02(-0.11%) |
Jan 03, 2011 | 14.91 | 15.23 | 14.91 | 15.18 | 191,093 | +0.44(+2.97%) |
Dec 31, 2010 | 14.81 | 14.91 | 14.73 | 14.74 | 68,136 | -0.13(-0.91%) |
Dec 30, 2010 | 14.97 | 15.02 | 14.81 | 14.87 | 50,287 | -0.08(-0.56%) |
Dec 29, 2010 | 15.04 | 15.04 | 14.81 | 14.96 | 76,842 | +0.00(+0.00%) |
Dec 28, 2010 | 15.03 | 15.03 | 14.88 | 14.96 | 67,459 | -0.02(-0.11%) |
Dec 27, 2010 | 15.02 | 15.06 | 14.81 | 14.97 | 111,497 | -0.05(-0.33%) |
Dec 23, 2010 | 14.72 | 15.11 | 14.67 | 15.02 | 168,263 | +0.29(+1.99%) |
Dec 22, 2010 | 14.76 | 14.87 | 14.69 | 14.73 | 96,282 | +0.04(+0.29%) |
Dec 21, 2010 | 14.76 | 14.78 | 14.67 | 14.69 | 98,643 | +0.03(+0.23%) |
Dec 20, 2010 | 14.76 | 14.86 | 14.50 | 14.66 | 179,784 | +0.00(+0.00%) |
Dec 17, 2010 | 14.82 | 14.82 | 14.62 | 14.66 | 335,726 | -0.10(-0.68%) |
Dec 16, 2010 | 14.84 | 14.91 | 14.59 | 14.76 | 152,856 | -0.04(-0.28%) |
Dec 15, 2010 | 14.55 | 14.97 | 14.27 | 14.80 | 160,384 | +0.24(+1.67%) |
Dec 14, 2010 | 14.66 | 14.73 | 14.46 | 14.55 | 185,687 | +0.01(+0.06%) |
Dec 13, 2010 | 14.66 | 14.72 | 14.51 | 14.55 | 148,700 | -0.03(-0.17%) |
Dec 10, 2010 | 14.57 | 14.61 | 14.34 | 14.57 | 123,073 | +0.07(+0.46%) |
Dec 09, 2010 | 14.69 | 14.71 | 14.40 | 14.50 | 165,805 | -0.04(-0.29%) |
Dec 08, 2010 | 14.34 | 14.59 | 14.18 | 14.55 | 187,923 | +0.24(+1.70%) |
Dec 07, 2010 | 14.19 | 14.45 | 14.04 | 14.30 | 235,112 | +0.29(+2.09%) |
Dec 06, 2010 | 13.84 | 14.04 | 13.82 | 14.01 | 145,030 | +0.13(+0.91%) |
Dec 03, 2010 | 13.83 | 13.91 | 13.70 | 13.88 | 151,654 | +0.05(+0.36%) |
Dec 02, 2010 | 13.76 | 13.91 | 13.75 | 13.83 | 157,223 | +0.07(+0.49%) |