Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.11 | 15.18 | 15.10 | 15.16 | 101,327 | +0.03(+0.20%) |
Feb 25, 2011 | 15.02 | 15.15 | 15.02 | 15.13 | 73,535 | +0.10(+0.66%) |
Feb 24, 2011 | 14.99 | 15.09 | 14.99 | 15.03 | 110,711 | +0.00(+0.00%) |
Feb 23, 2011 | 14.93 | 15.10 | 14.93 | 15.03 | 147,512 | +0.06(+0.40%) |
Feb 22, 2011 | 15.01 | 15.03 | 14.89 | 14.97 | 137,623 | -0.10(-0.66%) |
Feb 18, 2011 | 15.08 | 15.15 | 15.04 | 15.07 | 82,609 | -0.01(-0.07%) |
Feb 17, 2011 | 15.02 | 15.09 | 14.98 | 15.08 | 114,811 | +0.05(+0.33%) |
Feb 16, 2011 | 15.05 | 15.15 | 14.97 | 15.03 | 103,157 | -0.02(-0.13%) |
Feb 15, 2011 | 15.16 | 15.16 | 15.01 | 15.05 | 157,958 | -0.15(-0.99%) |
Feb 14, 2011 | 15.16 | 15.22 | 15.15 | 15.20 | 107,488 | -0.05(-0.33%) |
Feb 11, 2011 | 15.20 | 15.25 | 15.04 | 15.25 | 171,331 | -0.05(-0.33%) |
Feb 10, 2011 | 15.24 | 15.32 | 15.17 | 15.30 | 141,168 | +0.03(+0.20%) |
Feb 09, 2011 | 15.22 | 15.33 | 15.21 | 15.27 | 112,414 | -0.03(-0.20%) |
Feb 08, 2011 | 15.21 | 15.30 | 15.19 | 15.30 | 100,269 | +0.04(+0.26%) |
Feb 07, 2011 | 15.11 | 15.26 | 15.11 | 15.26 | 120,023 | +0.16(+1.06%) |
Feb 04, 2011 | 15.23 | 15.23 | 15.10 | 15.10 | 95,670 | -0.20(-1.31%) |
Feb 03, 2011 | 15.33 | 15.34 | 15.22 | 15.30 | 111,186 | +0.00(+0.00%) |
Feb 02, 2011 | 15.24 | 15.34 | 15.18 | 15.30 | 164,050 | +0.00(+0.00%) |
Feb 01, 2011 | 15.15 | 15.30 | 15.11 | 15.30 | 82,128 | +0.16(+1.06%) |
Jan 31, 2011 | 15.07 | 15.14 | 14.98 | 15.14 | 79,067 | +0.12(+0.80%) |
Jan 28, 2011 | 15.18 | 15.18 | 14.97 | 15.02 | 179,750 | -0.14(-0.92%) |
Jan 27, 2011 | 15.10 | 15.17 | 15.07 | 15.16 | 83,996 | +0.03(+0.19%) |
Jan 26, 2011 | 15.09 | 15.17 | 15.06 | 15.13 | 97,808 | -0.05(-0.33%) |
Jan 25, 2011 | 15.08 | 15.20 | 15.07 | 15.18 | 127,361 | +0.05(+0.33%) |
Jan 24, 2011 | 15.00 | 15.14 | 14.96 | 15.13 | 141,727 | +0.14(+0.93%) |
Jan 21, 2011 | 14.80 | 14.99 | 14.80 | 14.99 | 104,927 | +0.15(+1.00%) |
Jan 20, 2011 | 14.79 | 14.88 | 14.71 | 14.84 | 102,717 | +0.02(+0.12%) |
Jan 19, 2011 | 14.88 | 14.92 | 14.80 | 14.82 | 103,537 | -0.09(-0.60%) |
Jan 18, 2011 | 15.03 | 15.03 | 14.86 | 14.91 | 189,247 | -0.09(-0.57%) |
Jan 14, 2011 | 15.13 | 15.16 | 14.85 | 15.00 | 238,839 | -0.07(-0.48%) |
Jan 13, 2011 | 15.15 | 15.15 | 15.05 | 15.07 | 116,637 | -0.14(-0.90%) |
Jan 12, 2011 | 15.26 | 15.33 | 15.17 | 15.21 | 124,985 | -0.11(-0.72%) |
Jan 11, 2011 | 15.33 | 15.36 | 15.25 | 15.32 | 75,539 | -0.04(-0.26%) |
Jan 10, 2011 | 15.31 | 15.36 | 15.26 | 15.36 | 65,955 | +0.00(+0.00%) |
Jan 07, 2011 | 15.29 | 15.41 | 15.29 | 15.36 | 59,482 | +0.02(+0.13%) |
Jan 06, 2011 | 15.43 | 15.43 | 15.31 | 15.34 | 64,632 | -0.11(-0.71%) |
Jan 05, 2011 | 15.36 | 15.45 | 15.23 | 15.45 | 91,458 | +0.00(+0.00%) |
Jan 04, 2011 | 15.38 | 15.45 | 15.29 | 15.45 | 107,984 | +0.07(+0.46%) |
Jan 03, 2011 | 15.36 | 15.39 | 15.29 | 15.38 | 62,901 | +0.06(+0.39%) |
Dec 31, 2010 | 15.09 | 15.32 | 15.09 | 15.32 | 74,099 | +0.27(+1.79%) |
Dec 30, 2010 | 15.18 | 15.18 | 15.01 | 15.05 | 80,048 | -0.09(-0.59%) |
Dec 29, 2010 | 15.28 | 15.30 | 15.13 | 15.14 | 64,762 | -0.11(-0.72%) |
Dec 28, 2010 | 15.24 | 15.32 | 15.13 | 15.25 | 67,056 | -0.01(-0.07%) |
Dec 27, 2010 | 15.06 | 15.28 | 15.01 | 15.26 | 69,087 | +0.15(+0.99%) |
Dec 23, 2010 | 15.11 | 15.17 | 15.07 | 15.11 | 74,691 | -0.04(-0.26%) |
Dec 22, 2010 | 15.00 | 15.15 | 14.95 | 15.15 | 79,751 | +0.10(+0.66%) |
Dec 21, 2010 | 15.09 | 15.20 | 14.97 | 15.05 | 89,788 | -0.08(-0.53%) |
Dec 20, 2010 | 15.42 | 15.42 | 15.13 | 15.13 | 97,776 | -0.31(-2.01%) |
Dec 17, 2010 | 14.90 | 15.44 | 14.90 | 15.44 | 157,948 | +0.46(+3.07%) |
Dec 16, 2010 | 14.66 | 15.00 | 14.66 | 14.98 | 131,768 | +0.28(+1.90%) |
Dec 15, 2010 | 14.61 | 14.72 | 14.55 | 14.70 | 123,816 | +0.02(+0.14%) |
Dec 14, 2010 | 14.54 | 14.68 | 14.44 | 14.68 | 294,202 | +0.05(+0.34%) |
Dec 13, 2010 | 14.99 | 15.05 | 14.62 | 14.63 | 168,674 | -0.45(-2.98%) |
Dec 10, 2010 | 15.24 | 15.32 | 14.97 | 15.08 | 165,234 | -0.18(-1.18%) |
Dec 09, 2010 | 15.30 | 15.43 | 15.06 | 15.26 | 120,030 | -0.04(-0.26%) |
Dec 08, 2010 | 15.58 | 15.64 | 15.29 | 15.30 | 108,061 | -0.33(-2.11%) |
Dec 07, 2010 | 15.75 | 15.84 | 15.55 | 15.63 | 103,448 | -0.08(-0.51%) |
Dec 06, 2010 | 15.79 | 15.91 | 15.63 | 15.71 | 117,434 | -0.06(-0.38%) |
Dec 03, 2010 | 15.81 | 15.90 | 15.68 | 15.77 | 131,233 | -0.11(-0.69%) |
Dec 02, 2010 | 15.80 | 16.04 | 15.79 | 15.88 | 160,504 | +0.08(+0.51%) |