Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.61 | 15.72 | 15.44 | 15.56 | 463,346 | -0.21(-1.31%) |
Feb 25, 2011 | 15.39 | 15.80 | 15.39 | 15.76 | 449,575 | +0.41(+2.64%) |
Feb 24, 2011 | 15.04 | 15.42 | 15.00 | 15.36 | 417,793 | +0.28(+1.85%) |
Feb 23, 2011 | 15.48 | 15.52 | 15.03 | 15.08 | 604,650 | -0.44(-2.86%) |
Feb 22, 2011 | 15.53 | 15.62 | 15.48 | 15.52 | 344,498 | -0.22(-1.43%) |
Feb 18, 2011 | 15.86 | 15.97 | 15.69 | 15.75 | 904,692 | -0.04(-0.25%) |
Feb 17, 2011 | 15.63 | 15.81 | 15.36 | 15.79 | 1,126,596 | +0.06(+0.40%) |
Feb 16, 2011 | 15.92 | 15.92 | 15.55 | 15.72 | 693,563 | -0.19(-1.20%) |
Feb 15, 2011 | 15.92 | 16.05 | 15.88 | 15.92 | 367,729 | -0.10(-0.65%) |
Feb 14, 2011 | 16.13 | 16.13 | 15.89 | 16.02 | 266,506 | -0.03(-0.20%) |
Feb 11, 2011 | 15.93 | 16.05 | 15.85 | 16.05 | 284,838 | +0.06(+0.40%) |
Feb 10, 2011 | 15.93 | 16.05 | 15.91 | 15.99 | 355,983 | -0.14(-0.84%) |
Feb 09, 2011 | 16.67 | 16.70 | 15.82 | 16.12 | 478,833 | -0.39(-2.36%) |
Feb 08, 2011 | 16.36 | 16.58 | 16.19 | 16.51 | 879,695 | +0.15(+0.92%) |
Feb 07, 2011 | 16.10 | 16.38 | 15.92 | 16.36 | 284,432 | +0.31(+1.93%) |
Feb 04, 2011 | 16.15 | 16.15 | 15.91 | 16.05 | 160,599 | +0.11(+0.70%) |
Feb 03, 2011 | 15.76 | 15.97 | 15.63 | 15.94 | 199,964 | +0.14(+0.86%) |
Feb 02, 2011 | 15.74 | 15.92 | 15.74 | 15.80 | 448,189 | -0.01(-0.05%) |
Feb 01, 2011 | 15.51 | 15.88 | 15.36 | 15.81 | 374,326 | +0.33(+2.16%) |
Jan 31, 2011 | 15.33 | 15.56 | 15.08 | 15.48 | 710,323 | +0.15(+0.99%) |
Jan 28, 2011 | 15.48 | 15.56 | 15.16 | 15.33 | 299,994 | -0.22(-1.43%) |
Jan 27, 2011 | 15.54 | 15.60 | 15.29 | 15.55 | 128,747 | +0.03(+0.20%) |
Jan 26, 2011 | 14.94 | 15.58 | 14.84 | 15.52 | 439,713 | +0.59(+3.94%) |
Jan 25, 2011 | 14.69 | 14.94 | 14.69 | 14.93 | 206,416 | +0.20(+1.35%) |
Jan 24, 2011 | 14.70 | 14.82 | 14.68 | 14.73 | 118,847 | +0.02(+0.11%) |
Jan 21, 2011 | 14.88 | 14.91 | 14.68 | 14.71 | 199,837 | -0.06(-0.43%) |
Jan 20, 2011 | 14.72 | 14.82 | 14.60 | 14.78 | 376,657 | +0.02(+0.11%) |
Jan 19, 2011 | 15.11 | 15.23 | 14.65 | 14.76 | 636,123 | -0.41(-2.73%) |
Jan 18, 2011 | 15.56 | 15.56 | 15.06 | 15.18 | 273,865 | -0.30(-1.95%) |
Jan 14, 2011 | 15.33 | 15.53 | 15.27 | 15.48 | 148,459 | +0.12(+0.78%) |
Jan 13, 2011 | 15.56 | 15.66 | 15.28 | 15.36 | 122,450 | -0.28(-1.78%) |
Jan 12, 2011 | 15.55 | 15.64 | 15.38 | 15.64 | 175,221 | +0.22(+1.45%) |
Jan 11, 2011 | 15.31 | 15.49 | 15.18 | 15.41 | 252,175 | +0.11(+0.73%) |
Jan 10, 2011 | 15.21 | 15.37 | 15.12 | 15.30 | 206,481 | +0.06(+0.42%) |
Jan 07, 2011 | 15.24 | 15.37 | 15.06 | 15.24 | 154,907 | +0.01(+0.05%) |
Jan 06, 2011 | 15.28 | 15.36 | 15.19 | 15.23 | 235,891 | -0.01(-0.05%) |
Jan 05, 2011 | 15.11 | 15.29 | 15.04 | 15.24 | 211,763 | +0.12(+0.79%) |
Jan 04, 2011 | 15.39 | 15.39 | 15.02 | 15.12 | 299,826 | -0.17(-1.14%) |
Jan 03, 2011 | 15.22 | 15.48 | 15.11 | 15.29 | 169,155 | +0.22(+1.48%) |
Dec 31, 2010 | 15.28 | 15.33 | 15.07 | 15.07 | 183,427 | -0.25(-1.61%) |
Dec 30, 2010 | 15.14 | 15.41 | 15.13 | 15.32 | 159,837 | +0.15(+1.00%) |
Dec 29, 2010 | 15.29 | 15.29 | 15.10 | 15.17 | 78,637 | -0.05(-0.31%) |
Dec 28, 2010 | 15.25 | 15.32 | 15.10 | 15.21 | 153,451 | +0.03(+0.21%) |
Dec 27, 2010 | 15.09 | 15.21 | 14.83 | 15.18 | 114,315 | +0.10(+0.69%) |
Dec 23, 2010 | 15.12 | 15.16 | 15.05 | 15.08 | 95,150 | -0.03(-0.21%) |
Dec 22, 2010 | 15.22 | 15.22 | 15.10 | 15.11 | 163,792 | -0.06(-0.42%) |
Dec 21, 2010 | 15.09 | 15.21 | 14.96 | 15.18 | 228,025 | +0.19(+1.27%) |
Dec 20, 2010 | 15.12 | 15.24 | 14.97 | 14.98 | 250,344 | -0.10(-0.69%) |
Dec 17, 2010 | 15.12 | 15.18 | 14.96 | 15.09 | 525,600 | -0.02(-0.11%) |
Dec 16, 2010 | 15.15 | 15.29 | 15.05 | 15.10 | 252,965 | +0.02(+0.16%) |
Dec 15, 2010 | 15.28 | 15.40 | 15.02 | 15.08 | 392,100 | -0.19(-1.25%) |
Dec 14, 2010 | 15.37 | 15.48 | 15.22 | 15.27 | 183,539 | -0.02(-0.16%) |
Dec 13, 2010 | 15.57 | 15.57 | 15.26 | 15.29 | 199,373 | -0.22(-1.44%) |
Dec 10, 2010 | 15.19 | 15.56 | 15.00 | 15.52 | 226,310 | +0.31(+2.04%) |
Dec 09, 2010 | 15.48 | 15.48 | 15.07 | 15.21 | 301,501 | -0.14(-0.93%) |
Dec 08, 2010 | 15.24 | 15.47 | 15.18 | 15.35 | 293,051 | +0.08(+0.52%) |
Dec 07, 2010 | 14.96 | 15.31 | 14.91 | 15.27 | 743,142 | +0.45(+3.01%) |
Dec 06, 2010 | 14.87 | 14.88 | 14.72 | 14.82 | 322,825 | -0.10(-0.69%) |
Dec 03, 2010 | 15.01 | 15.08 | 14.87 | 14.93 | 190,119 | -0.21(-1.37%) |
Dec 02, 2010 | 15.21 | 15.36 | 15.11 | 15.14 | 240,902 | -0.11(-0.73%) |