Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.66 | 15.80 | 15.64 | 15.78 | 230,933 | +0.20(+1.31%) |
Feb 25, 2011 | 15.42 | 15.60 | 15.30 | 15.57 | 352,554 | +0.21(+1.38%) |
Feb 24, 2011 | 15.35 | 15.46 | 15.16 | 15.36 | 477,442 | +0.01(+0.05%) |
Feb 23, 2011 | 15.67 | 15.69 | 15.32 | 15.35 | 588,019 | -0.28(-1.79%) |
Feb 22, 2011 | 15.77 | 15.96 | 15.63 | 15.63 | 467,589 | -0.34(-2.10%) |
Feb 18, 2011 | 16.02 | 16.03 | 15.93 | 15.97 | 414,837 | -0.04(-0.24%) |
Feb 17, 2011 | 16.02 | 16.16 | 15.87 | 16.01 | 439,671 | -0.02(-0.10%) |
Feb 16, 2011 | 16.08 | 16.14 | 15.88 | 16.02 | 195,263 | +0.00(+0.00%) |
Feb 15, 2011 | 16.18 | 16.33 | 16.00 | 16.02 | 323,534 | -0.20(-1.25%) |
Feb 14, 2011 | 16.34 | 16.44 | 16.21 | 16.23 | 275,038 | -0.15(-0.90%) |
Feb 11, 2011 | 16.12 | 16.42 | 16.01 | 16.37 | 328,750 | +0.21(+1.30%) |
Feb 10, 2011 | 16.06 | 16.27 | 16.06 | 16.16 | 284,898 | -0.04(-0.24%) |
Feb 09, 2011 | 16.27 | 16.31 | 16.07 | 16.20 | 252,706 | -0.17(-1.05%) |
Feb 08, 2011 | 16.29 | 16.46 | 16.14 | 16.37 | 376,600 | +0.09(+0.57%) |
Feb 07, 2011 | 15.99 | 16.28 | 15.99 | 16.28 | 344,083 | +0.30(+1.85%) |
Feb 04, 2011 | 15.97 | 16.11 | 15.78 | 15.99 | 287,195 | -0.02(-0.10%) |
Feb 03, 2011 | 15.92 | 16.11 | 15.80 | 16.00 | 484,803 | -0.05(-0.34%) |
Feb 02, 2011 | 15.88 | 16.13 | 15.81 | 16.06 | 466,797 | +0.09(+0.54%) |
Feb 01, 2011 | 15.64 | 15.98 | 15.52 | 15.97 | 581,711 | +0.41(+2.60%) |
Jan 31, 2011 | 15.93 | 15.93 | 15.56 | 15.56 | 609,056 | -0.30(-1.92%) |
Jan 28, 2011 | 16.49 | 16.59 | 15.76 | 15.87 | 832,634 | -0.62(-3.74%) |
Jan 27, 2011 | 16.95 | 17.03 | 16.23 | 16.48 | 653,884 | +0.02(+0.09%) |
Jan 26, 2011 | 16.40 | 16.76 | 16.32 | 16.47 | 480,787 | +0.09(+0.57%) |
Jan 25, 2011 | 16.27 | 16.42 | 16.13 | 16.37 | 318,053 | +0.05(+0.33%) |
Jan 24, 2011 | 16.01 | 16.47 | 15.93 | 16.32 | 583,783 | +0.34(+2.10%) |
Jan 21, 2011 | 16.24 | 16.24 | 15.95 | 15.99 | 314,575 | -0.19(-1.16%) |
Jan 20, 2011 | 16.16 | 16.37 | 16.10 | 16.17 | 463,230 | -0.12(-0.77%) |
Jan 19, 2011 | 16.41 | 16.55 | 16.27 | 16.30 | 566,202 | -0.17(-1.04%) |
Jan 18, 2011 | 16.35 | 16.50 | 16.19 | 16.47 | 429,194 | +0.06(+0.38%) |
Jan 14, 2011 | 16.25 | 16.51 | 16.17 | 16.41 | 411,876 | +0.16(+1.01%) |
Jan 13, 2011 | 15.99 | 16.32 | 15.99 | 16.24 | 503,913 | +0.22(+1.36%) |
Jan 12, 2011 | 15.90 | 16.08 | 15.68 | 16.02 | 578,112 | +0.27(+1.68%) |
Jan 11, 2011 | 15.76 | 15.83 | 15.61 | 15.76 | 276,004 | +0.12(+0.80%) |
Jan 10, 2011 | 15.33 | 15.70 | 15.28 | 15.63 | 405,879 | +0.19(+1.21%) |
Jan 07, 2011 | 15.38 | 15.46 | 15.16 | 15.45 | 429,224 | +0.12(+0.76%) |
Jan 06, 2011 | 15.35 | 15.38 | 15.29 | 15.33 | 261,993 | -0.03(-0.20%) |
Jan 05, 2011 | 15.03 | 15.42 | 15.01 | 15.36 | 362,865 | +0.29(+1.91%) |
Jan 04, 2011 | 15.62 | 15.64 | 14.89 | 15.07 | 349,451 | -0.55(-3.54%) |
Jan 03, 2011 | 15.49 | 15.87 | 15.41 | 15.63 | 457,160 | +0.28(+1.83%) |
Dec 31, 2010 | 15.56 | 15.66 | 15.34 | 15.35 | 306,142 | -0.21(-1.35%) |
Dec 30, 2010 | 15.51 | 15.70 | 15.44 | 15.56 | 277,134 | -0.01(-0.05%) |
Dec 29, 2010 | 15.69 | 15.86 | 15.56 | 15.56 | 214,834 | -0.11(-0.70%) |
Dec 28, 2010 | 15.90 | 15.94 | 15.64 | 15.67 | 170,146 | -0.16(-0.98%) |
Dec 27, 2010 | 15.59 | 15.86 | 15.59 | 15.83 | 78,961 | +0.19(+1.20%) |
Dec 23, 2010 | 15.76 | 15.91 | 15.59 | 15.64 | 189,362 | -0.07(-0.45%) |
Dec 22, 2010 | 15.70 | 15.81 | 15.61 | 15.71 | 211,748 | +0.07(+0.45%) |
Dec 21, 2010 | 15.49 | 15.65 | 15.43 | 15.64 | 298,056 | +0.26(+1.67%) |
Dec 20, 2010 | 15.50 | 15.53 | 15.24 | 15.38 | 389,722 | -0.04(-0.25%) |
Dec 17, 2010 | 15.42 | 15.43 | 15.21 | 15.42 | 541,839 | +0.04(+0.25%) |
Dec 16, 2010 | 15.35 | 15.44 | 15.20 | 15.38 | 685,307 | +0.10(+0.66%) |
Dec 15, 2010 | 15.53 | 15.63 | 15.22 | 15.28 | 929,977 | -0.23(-1.51%) |
Dec 14, 2010 | 15.38 | 15.56 | 15.36 | 15.52 | 397,503 | +0.22(+1.43%) |
Dec 13, 2010 | 15.44 | 15.44 | 15.28 | 15.30 | 301,654 | -0.09(-0.56%) |
Dec 10, 2010 | 15.22 | 15.42 | 15.05 | 15.38 | 394,561 | +0.18(+1.18%) |
Dec 09, 2010 | 15.31 | 15.31 | 15.08 | 15.21 | 346,716 | +0.01(+0.05%) |
Dec 08, 2010 | 15.29 | 15.38 | 15.20 | 15.20 | 355,290 | -0.07(-0.46%) |
Dec 07, 2010 | 15.21 | 15.45 | 15.14 | 15.27 | 364,199 | +0.26(+1.71%) |
Dec 06, 2010 | 14.93 | 15.08 | 14.86 | 15.01 | 327,799 | +0.03(+0.21%) |
Dec 03, 2010 | 14.76 | 15.03 | 14.64 | 14.98 | 593,947 | +0.18(+1.21%) |
Dec 02, 2010 | 14.08 | 14.86 | 14.08 | 14.80 | 649,643 | +0.75(+5.32%) |