Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.08 | 15.08 | 14.87 | 14.96 | 106,895 | +0.15(+1.02%) |
Feb 25, 2011 | 14.76 | 14.86 | 14.73 | 14.81 | 109,505 | +0.05(+0.36%) |
Feb 24, 2011 | 14.76 | 14.81 | 14.66 | 14.76 | 105,255 | +0.06(+0.40%) |
Feb 23, 2011 | 14.66 | 14.76 | 14.60 | 14.70 | 141,196 | -0.07(-0.45%) |
Feb 22, 2011 | 14.85 | 14.94 | 14.73 | 14.76 | 81,584 | -0.41(-2.73%) |
Feb 18, 2011 | 15.10 | 15.24 | 15.05 | 15.18 | 105,653 | +0.03(+0.17%) |
Feb 17, 2011 | 15.15 | 15.17 | 15.07 | 15.15 | 108,122 | -0.04(-0.26%) |
Feb 16, 2011 | 15.02 | 15.20 | 15.00 | 15.19 | 81,112 | +0.16(+1.05%) |
Feb 15, 2011 | 15.03 | 15.08 | 14.99 | 15.03 | 1,613,065 | -0.11(-0.74%) |
Feb 14, 2011 | 15.05 | 15.15 | 15.04 | 15.14 | 588,437 | +0.04(+0.26%) |
Feb 11, 2011 | 14.96 | 15.12 | 14.93 | 15.10 | 123,248 | +0.04(+0.26%) |
Feb 10, 2011 | 14.99 | 15.14 | 14.95 | 15.06 | 418,063 | -0.20(-1.34%) |
Feb 09, 2011 | 15.18 | 15.29 | 15.17 | 15.27 | 196,490 | +0.07(+0.48%) |
Feb 08, 2011 | 15.01 | 15.22 | 15.01 | 15.20 | 614,647 | +0.20(+1.32%) |
Feb 07, 2011 | 14.85 | 15.01 | 14.83 | 15.00 | 268,856 | +0.07(+0.49%) |
Feb 04, 2011 | 14.89 | 14.94 | 14.79 | 14.93 | 441,268 | -0.04(-0.26%) |
Feb 03, 2011 | 14.91 | 14.98 | 14.80 | 14.97 | 1,064,082 | -0.08(-0.53%) |
Feb 02, 2011 | 15.12 | 15.16 | 15.02 | 15.05 | 1,214,287 | -0.22(-1.42%) |
Feb 01, 2011 | 14.99 | 15.27 | 14.92 | 15.26 | 989,232 | +0.41(+2.75%) |
Jan 31, 2011 | 14.78 | 14.87 | 14.78 | 14.85 | 239,944 | +0.22(+1.53%) |
Jan 28, 2011 | 14.92 | 14.94 | 14.62 | 14.63 | 345,211 | -0.34(-2.25%) |
Jan 27, 2011 | 14.89 | 14.98 | 14.87 | 14.97 | 166,653 | +0.25(+1.70%) |
Jan 26, 2011 | 14.70 | 14.77 | 14.65 | 14.72 | 182,208 | +0.05(+0.36%) |
Jan 25, 2011 | 14.52 | 14.66 | 14.50 | 14.66 | 157,162 | -0.10(-0.67%) |
Jan 24, 2011 | 14.62 | 14.76 | 14.62 | 14.76 | 74,895 | +0.16(+1.08%) |
Jan 21, 2011 | 14.59 | 14.64 | 14.51 | 14.60 | 41,647 | +0.16(+1.14%) |
Jan 20, 2011 | 14.43 | 14.51 | 14.30 | 14.44 | 61,092 | -0.26(-1.75%) |
Jan 19, 2011 | 14.80 | 14.83 | 14.62 | 14.70 | 131,122 | +0.11(+0.77%) |
Jan 18, 2011 | 14.56 | 14.62 | 14.55 | 14.58 | 98,020 | +0.11(+0.73%) |
Jan 14, 2011 | 14.32 | 14.48 | 14.27 | 14.48 | 416,337 | +0.09(+0.65%) |
Jan 13, 2011 | 14.43 | 14.50 | 14.35 | 14.39 | 320,707 | +0.06(+0.40%) |
Jan 12, 2011 | 14.22 | 14.35 | 14.16 | 14.33 | 1,023,819 | +0.38(+2.74%) |
Jan 11, 2011 | 13.95 | 14.02 | 13.89 | 13.95 | 1,018,059 | +0.05(+0.33%) |
Jan 10, 2011 | 13.82 | 13.90 | 13.75 | 13.90 | 410,191 | -0.14(-0.99%) |
Jan 07, 2011 | 14.15 | 14.15 | 13.93 | 14.04 | 1,364,198 | -0.13(-0.93%) |
Jan 06, 2011 | 14.35 | 14.39 | 14.06 | 14.17 | 2,277,925 | -0.22(-1.51%) |
Jan 05, 2011 | 14.28 | 14.39 | 14.20 | 14.39 | 2,754,632 | -0.29(-1.98%) |
Jan 04, 2011 | 14.91 | 14.91 | 14.58 | 14.68 | 265,902 | -0.15(-1.02%) |
Jan 03, 2011 | 14.68 | 14.85 | 14.62 | 14.83 | 1,801,855 | +0.12(+0.81%) |
Dec 31, 2010 | 14.57 | 14.72 | 14.56 | 14.71 | 107,346 | +0.22(+1.51%) |
Dec 30, 2010 | 14.52 | 14.56 | 14.41 | 14.49 | 83,474 | +0.01(+0.04%) |
Dec 29, 2010 | 14.38 | 14.54 | 14.38 | 14.49 | 246,782 | +0.26(+1.85%) |
Dec 28, 2010 | 14.37 | 14.37 | 14.20 | 14.22 | 74,675 | +0.06(+0.42%) |
Dec 27, 2010 | 14.13 | 14.19 | 14.09 | 14.16 | 153,733 | +0.05(+0.33%) |
Dec 23, 2010 | 14.15 | 14.17 | 14.06 | 14.12 | 62,955 | -0.13(-0.88%) |
Dec 22, 2010 | 14.18 | 14.24 | 14.15 | 14.24 | 72,782 | +0.09(+0.65%) |
Dec 21, 2010 | 14.23 | 14.23 | 14.12 | 14.15 | 257,363 | +0.14(+1.00%) |
Dec 20, 2010 | 14.04 | 14.06 | 13.97 | 14.01 | 52,037 | +0.09(+0.61%) |
Dec 17, 2010 | 13.95 | 13.96 | 13.85 | 13.92 | 130,027 | -0.07(-0.47%) |
Dec 16, 2010 | 13.98 | 14.00 | 13.85 | 13.99 | 347,988 | +0.01(+0.09%) |
Dec 15, 2010 | 14.03 | 14.15 | 13.90 | 13.98 | 952,287 | -0.14(-1.02%) |
Dec 14, 2010 | 14.11 | 14.20 | 14.04 | 14.12 | 892,138 | -0.10(-0.74%) |
Dec 13, 2010 | 14.04 | 14.25 | 14.04 | 14.23 | 491,920 | +0.24(+1.69%) |
Dec 10, 2010 | 13.89 | 13.99 | 13.86 | 13.99 | 693,068 | +0.05(+0.33%) |
Dec 09, 2010 | 13.92 | 13.96 | 13.82 | 13.94 | 61,940 | +0.09(+0.66%) |
Dec 08, 2010 | 13.79 | 13.90 | 13.77 | 13.85 | 1,754,768 | +0.11(+0.76%) |
Dec 07, 2010 | 13.90 | 13.90 | 13.75 | 13.75 | 115,480 | +0.05(+0.38%) |
Dec 06, 2010 | 13.65 | 13.73 | 13.60 | 13.69 | 118,327 | -0.11(-0.76%) |
Dec 03, 2010 | 13.57 | 13.80 | 13.55 | 13.80 | 65,119 | +0.25(+1.84%) |
Dec 02, 2010 | 13.25 | 13.57 | 13.25 | 13.55 | 156,067 | +0.36(+2.74%) |