Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.93 | 15.93 | 15.77 | 15.79 | 13,742 | +0.14(+0.89%) |
Feb 25, 2011 | 15.83 | 16.15 | 15.51 | 15.65 | 12,070 | -0.18(-1.15%) |
Feb 24, 2011 | 16.30 | 16.31 | 15.54 | 15.84 | 22,838 | -0.47(-2.87%) |
Feb 23, 2011 | 15.85 | 16.30 | 15.63 | 16.30 | 22,047 | +0.46(+2.89%) |
Feb 22, 2011 | 15.59 | 15.90 | 15.51 | 15.85 | 14,279 | +0.35(+2.26%) |
Feb 18, 2011 | 15.47 | 15.52 | 15.47 | 15.50 | 21,464 | -0.00(-0.01%) |
Feb 17, 2011 | 15.51 | 15.57 | 15.48 | 15.50 | 17,237 | -0.18(-1.13%) |
Feb 16, 2011 | 16.62 | 16.62 | 15.67 | 15.67 | 34,780 | -0.42(-2.63%) |
Feb 15, 2011 | 15.81 | 16.10 | 15.59 | 16.10 | 9,400 | +0.46(+2.93%) |
Feb 14, 2011 | 15.98 | 15.98 | 15.47 | 15.64 | 48,441 | -0.27(-1.69%) |
Feb 11, 2011 | 15.87 | 15.98 | 15.84 | 15.91 | 12,242 | +0.02(+0.14%) |
Feb 10, 2011 | 15.89 | 15.98 | 15.88 | 15.89 | 6,350 | -0.02(-0.15%) |
Feb 09, 2011 | 15.85 | 16.04 | 15.85 | 15.91 | 9,626 | +0.01(+0.08%) |
Feb 08, 2011 | 15.90 | 15.93 | 15.89 | 15.90 | 10,298 | -0.04(-0.28%) |
Feb 07, 2011 | 16.04 | 16.04 | 15.90 | 15.94 | 8,056 | -0.11(-0.71%) |
Feb 04, 2011 | 16.04 | 16.06 | 15.90 | 16.06 | 11,107 | +0.03(+0.19%) |
Feb 03, 2011 | 15.98 | 16.03 | 15.81 | 16.03 | 17,365 | -0.04(-0.25%) |
Feb 02, 2011 | 16.22 | 16.33 | 15.98 | 16.07 | 30,154 | -0.49(-2.94%) |
Feb 01, 2011 | 16.90 | 16.90 | 16.38 | 16.55 | 12,415 | -0.13(-0.77%) |
Jan 31, 2011 | 16.80 | 16.90 | 16.62 | 16.68 | 15,331 | +0.37(+2.26%) |
Jan 28, 2011 | 16.07 | 16.71 | 16.07 | 16.31 | 22,425 | +0.25(+1.53%) |
Jan 27, 2011 | 16.08 | 16.20 | 16.07 | 16.07 | 3,757 | +0.15(+0.97%) |
Jan 26, 2011 | 15.93 | 16.01 | 15.79 | 15.91 | 42,607 | -0.01(-0.07%) |
Jan 25, 2011 | 16.62 | 16.62 | 15.92 | 15.92 | 6,005 | -0.67(-4.02%) |
Jan 24, 2011 | 16.89 | 16.89 | 16.54 | 16.59 | 12,572 | -0.21(-1.28%) |
Jan 21, 2011 | 16.38 | 16.81 | 15.59 | 16.81 | 16,373 | +0.53(+3.27%) |
Jan 20, 2011 | 16.12 | 16.34 | 15.75 | 16.27 | 17,170 | +0.10(+0.60%) |
Jan 19, 2011 | 16.44 | 16.44 | 16.12 | 16.18 | 13,449 | -0.10(-0.60%) |
Jan 18, 2011 | 16.59 | 16.59 | 16.16 | 16.27 | 14,622 | -0.27(-1.64%) |
Jan 14, 2011 | 16.59 | 16.71 | 16.52 | 16.54 | 4,773 | +0.12(+0.73%) |
Jan 13, 2011 | 16.63 | 16.68 | 16.42 | 16.42 | 5,668 | -0.35(-2.08%) |
Jan 12, 2011 | 16.82 | 16.84 | 16.54 | 16.77 | 10,349 | +0.01(+0.08%) |
Jan 11, 2011 | 16.75 | 16.77 | 16.75 | 16.76 | 11,492 | +0.02(+0.10%) |
Jan 10, 2011 | 16.73 | 16.75 | 16.58 | 16.74 | 6,739 | +0.15(+0.91%) |
Jan 07, 2011 | 16.44 | 16.59 | 16.14 | 16.59 | 4,203 | +0.14(+0.86%) |
Jan 06, 2011 | 16.41 | 16.60 | 16.09 | 16.45 | 12,172 | +0.03(+0.18%) |
Jan 05, 2011 | 16.52 | 16.52 | 16.09 | 16.42 | 9,642 | -0.12(-0.73%) |
Jan 04, 2011 | 16.93 | 16.93 | 16.42 | 16.54 | 9,738 | -0.18(-1.10%) |
Jan 03, 2011 | 16.59 | 16.94 | 16.51 | 16.73 | 18,566 | +0.21(+1.30%) |
Dec 31, 2010 | 16.63 | 16.93 | 16.51 | 16.51 | 12,679 | -0.04(-0.26%) |
Dec 30, 2010 | 16.34 | 16.83 | 16.32 | 16.55 | 9,797 | +0.01(+0.07%) |
Dec 29, 2010 | 16.02 | 16.67 | 16.02 | 16.54 | 23,026 | +0.71(+4.50%) |
Dec 28, 2010 | 15.76 | 15.95 | 15.74 | 15.83 | 7,036 | +0.09(+0.55%) |
Dec 27, 2010 | 15.91 | 16.06 | 15.73 | 15.74 | 16,176 | -0.14(-0.88%) |
Dec 23, 2010 | 15.92 | 15.92 | 15.72 | 15.88 | 8,418 | +0.12(+0.76%) |
Dec 22, 2010 | 15.84 | 15.87 | 15.71 | 15.76 | 18,284 | -0.24(-1.48%) |
Dec 21, 2010 | 15.68 | 16.14 | 15.68 | 16.00 | 21,552 | +0.35(+2.22%) |
Dec 20, 2010 | 16.49 | 16.64 | 15.51 | 15.65 | 56,004 | -0.69(-4.22%) |
Dec 17, 2010 | 16.36 | 16.42 | 16.34 | 16.34 | 8,193 | -0.03(-0.20%) |
Dec 16, 2010 | 16.58 | 16.73 | 16.38 | 16.38 | 16,215 | -0.27(-1.60%) |
Dec 15, 2010 | 16.85 | 16.92 | 16.64 | 16.64 | 23,611 | -0.20(-1.21%) |
Dec 14, 2010 | 16.76 | 16.85 | 16.74 | 16.85 | 20,104 | +0.01(+0.07%) |
Dec 13, 2010 | 16.76 | 16.84 | 16.74 | 16.84 | 5,486 | +0.07(+0.43%) |
Dec 10, 2010 | 16.68 | 16.84 | 16.68 | 16.76 | 12,075 | +0.09(+0.52%) |
Dec 09, 2010 | 16.43 | 16.75 | 16.43 | 16.68 | 7,329 | +0.08(+0.50%) |
Dec 08, 2010 | 16.39 | 16.75 | 16.39 | 16.59 | 8,277 | +0.17(+1.06%) |
Dec 07, 2010 | 16.38 | 16.59 | 16.37 | 16.42 | 14,599 | +0.04(+0.26%) |
Dec 06, 2010 | 16.63 | 16.68 | 16.38 | 16.38 | 19,147 | -0.13(-0.81%) |
Dec 03, 2010 | 16.41 | 16.68 | 16.41 | 16.51 | 11,392 | +0.00(+0.00%) |
Dec 02, 2010 | 16.76 | 16.84 | 16.45 | 16.51 | 17,951 | -0.17(-1.00%) |