Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.87 | 15.87 | 15.57 | 15.74 | 91,349 | -0.01(-0.06%) |
Feb 25, 2011 | 15.77 | 15.77 | 15.51 | 15.75 | 83,638 | +0.07(+0.45%) |
Feb 24, 2011 | 15.68 | 15.76 | 15.46 | 15.68 | 68,347 | +0.09(+0.58%) |
Feb 23, 2011 | 15.00 | 15.71 | 15.00 | 15.59 | 192,453 | +0.60(+4.00%) |
Feb 22, 2011 | 14.70 | 15.29 | 14.69 | 14.99 | 147,195 | +0.18(+1.22%) |
Feb 18, 2011 | 15.02 | 15.02 | 14.72 | 14.81 | 209,053 | -0.21(-1.40%) |
Feb 17, 2011 | 15.16 | 15.86 | 14.90 | 15.02 | 184,862 | -0.09(-0.60%) |
Feb 16, 2011 | 15.98 | 16.01 | 15.00 | 15.11 | 196,207 | -0.87(-5.44%) |
Feb 15, 2011 | 16.25 | 16.25 | 15.86 | 15.98 | 60,933 | +0.04(+0.25%) |
Feb 14, 2011 | 16.08 | 16.38 | 15.85 | 15.94 | 78,864 | -0.13(-0.81%) |
Feb 11, 2011 | 15.66 | 16.18 | 15.49 | 16.07 | 102,971 | +0.41(+2.62%) |
Feb 10, 2011 | 15.48 | 15.94 | 15.21 | 15.66 | 95,605 | +0.12(+0.77%) |
Feb 09, 2011 | 15.82 | 15.82 | 15.38 | 15.54 | 157,249 | -0.27(-1.71%) |
Feb 08, 2011 | 15.97 | 16.47 | 15.63 | 15.81 | 58,512 | -0.14(-0.88%) |
Feb 07, 2011 | 16.29 | 16.85 | 15.92 | 15.95 | 210,120 | -0.18(-1.12%) |
Feb 04, 2011 | 15.56 | 16.63 | 15.54 | 16.13 | 137,750 | +0.50(+3.20%) |
Feb 03, 2011 | 15.86 | 15.91 | 15.35 | 15.63 | 231,643 | -0.23(-1.45%) |
Feb 02, 2011 | 16.20 | 16.50 | 15.68 | 15.86 | 307,201 | -0.27(-1.67%) |
Feb 01, 2011 | 15.86 | 16.49 | 15.86 | 16.13 | 193,248 | +0.33(+2.09%) |
Jan 31, 2011 | 15.08 | 16.24 | 15.08 | 15.80 | 397,483 | +0.72(+4.77%) |
Jan 28, 2011 | 15.45 | 15.51 | 14.99 | 15.08 | 197,109 | -0.35(-2.27%) |
Jan 27, 2011 | 15.41 | 15.63 | 15.04 | 15.43 | 274,358 | +0.07(+0.46%) |
Jan 26, 2011 | 15.03 | 15.66 | 14.93 | 15.36 | 424,298 | +0.37(+2.47%) |
Jan 25, 2011 | 14.80 | 14.99 | 14.54 | 14.99 | 123,748 | +0.18(+1.22%) |
Jan 24, 2011 | 14.41 | 14.95 | 14.38 | 14.81 | 98,608 | +0.47(+3.28%) |
Jan 21, 2011 | 14.93 | 14.93 | 14.05 | 14.34 | 173,097 | -0.54(-3.63%) |
Jan 20, 2011 | 15.49 | 15.49 | 14.88 | 14.88 | 158,750 | -0.46(-3.00%) |
Jan 19, 2011 | 15.86 | 15.86 | 15.31 | 15.34 | 55,043 | -0.43(-2.73%) |
Jan 18, 2011 | 15.73 | 15.94 | 15.28 | 15.77 | 69,787 | +0.01(+0.06%) |
Jan 14, 2011 | 15.69 | 15.91 | 15.69 | 15.76 | 84,102 | +0.15(+0.96%) |
Jan 13, 2011 | 15.91 | 15.96 | 15.50 | 15.61 | 39,464 | -0.39(-2.44%) |
Jan 12, 2011 | 16.10 | 16.10 | 15.81 | 16.00 | 88,489 | -0.07(-0.44%) |
Jan 11, 2011 | 15.22 | 16.10 | 15.08 | 16.07 | 107,239 | +1.02(+6.78%) |
Jan 10, 2011 | 15.16 | 15.31 | 14.92 | 15.05 | 54,273 | -0.14(-0.92%) |
Jan 07, 2011 | 15.15 | 15.49 | 15.01 | 15.19 | 125,723 | +0.13(+0.86%) |
Jan 06, 2011 | 15.85 | 15.90 | 15.00 | 15.06 | 139,154 | -0.68(-4.32%) |
Jan 05, 2011 | 15.96 | 16.26 | 15.31 | 15.74 | 359,231 | -0.20(-1.25%) |
Jan 04, 2011 | 16.28 | 16.34 | 15.50 | 15.94 | 280,171 | -0.36(-2.21%) |
Jan 03, 2011 | 16.11 | 16.69 | 16.11 | 16.30 | 188,976 | +0.39(+2.45%) |
Dec 31, 2010 | 16.51 | 17.00 | 15.72 | 15.91 | 114,312 | -0.53(-3.22%) |
Dec 30, 2010 | 16.60 | 17.01 | 16.25 | 16.44 | 68,017 | -0.06(-0.36%) |
Dec 29, 2010 | 16.01 | 16.50 | 15.90 | 16.50 | 118,458 | +0.62(+3.90%) |
Dec 28, 2010 | 15.88 | 16.42 | 15.76 | 15.88 | 147,204 | -0.22(-1.37%) |
Dec 27, 2010 | 15.69 | 16.24 | 15.56 | 16.10 | 109,895 | +0.50(+3.17%) |
Dec 23, 2010 | 16.23 | 16.43 | 15.45 | 15.61 | 85,211 | -0.68(-4.15%) |
Dec 22, 2010 | 15.09 | 16.61 | 14.91 | 16.28 | 403,810 | +1.31(+8.75%) |
Dec 21, 2010 | 15.19 | 15.65 | 14.80 | 14.97 | 363,238 | -0.05(-0.33%) |
Dec 20, 2010 | 14.26 | 15.20 | 14.10 | 15.02 | 1,012,407 | +0.93(+6.60%) |
Dec 17, 2010 | 14.29 | 14.30 | 13.80 | 14.09 | 1,819,323 | -0.13(-0.91%) |
Dec 16, 2010 | 13.85 | 14.66 | 13.63 | 14.22 | 303,316 | +0.50(+3.64%) |
Dec 15, 2010 | 14.12 | 14.12 | 13.50 | 13.72 | 148,893 | -0.33(-2.35%) |
Dec 14, 2010 | 14.00 | 14.18 | 13.76 | 14.05 | 416,119 | +0.06(+0.43%) |
Dec 13, 2010 | 13.95 | 14.02 | 13.64 | 13.99 | 343,781 | +0.34(+2.49%) |
Dec 10, 2010 | 15.00 | 15.43 | 13.35 | 13.65 | 596,814 | +0.65(+5.00%) |
Dec 09, 2010 | 12.93 | 13.08 | 12.93 | 13.00 | 75,470 | +0.00(+0.00%) |
Dec 08, 2010 | 12.90 | 13.27 | 12.80 | 13.00 | 65,591 | -0.01(-0.08%) |
Dec 07, 2010 | 13.33 | 13.50 | 12.91 | 13.01 | 171,814 | -0.24(-1.81%) |
Dec 06, 2010 | 13.35 | 13.73 | 12.97 | 13.25 | 474,521 | +0.28(+2.16%) |
Dec 03, 2010 | 12.89 | 13.46 | 12.49 | 12.97 | 156,430 | +0.16(+1.25%) |
Dec 02, 2010 | 13.16 | 13.49 | 12.49 | 12.81 | 246,018 | -0.29(-2.21%) |