Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.33 | 16.33 | 16.20 | 16.20 | 4,336 | +0.02(+0.10%) |
Feb 25, 2011 | 16.11 | 16.19 | 16.11 | 16.19 | 1,564 | +0.25(+1.58%) |
Feb 24, 2011 | 15.90 | 16.10 | 15.90 | 15.94 | 2,424 | -0.11(-0.71%) |
Feb 23, 2011 | 16.07 | 16.15 | 15.94 | 16.05 | 20,606 | +0.11(+0.72%) |
Feb 22, 2011 | 16.16 | 16.16 | 15.93 | 15.94 | 7,944 | -0.60(-3.65%) |
Feb 18, 2011 | 16.59 | 16.65 | 16.54 | 16.54 | 61,887 | -0.06(-0.35%) |
Feb 17, 2011 | 16.42 | 16.60 | 16.42 | 16.60 | 8,442 | +0.21(+1.25%) |
Feb 16, 2011 | 16.40 | 16.41 | 16.39 | 16.39 | 1,588 | +0.41(+2.56%) |
Feb 15, 2011 | 16.10 | 16.10 | 15.98 | 15.98 | 3,725 | +0.11(+0.68%) |
Feb 14, 2011 | 16.02 | 16.02 | 15.84 | 15.88 | 7,482 | -0.21(-1.29%) |
Feb 11, 2011 | 15.90 | 16.08 | 15.89 | 16.08 | 2,533 | +0.11(+0.71%) |
Feb 10, 2011 | 16.35 | 16.35 | 15.80 | 15.97 | 9,889 | -0.36(-2.18%) |
Feb 09, 2011 | 16.77 | 16.77 | 16.24 | 16.33 | 15,281 | +0.07(+0.41%) |
Feb 08, 2011 | 16.14 | 16.27 | 16.10 | 16.26 | 7,596 | +0.21(+1.34%) |
Feb 07, 2011 | 15.97 | 16.05 | 15.94 | 16.04 | 8,521 | +0.08(+0.50%) |
Feb 04, 2011 | 15.85 | 15.96 | 15.85 | 15.96 | 4,433 | +0.10(+0.63%) |
Feb 03, 2011 | 15.82 | 15.93 | 15.82 | 15.86 | 2,627 | -0.24(-1.50%) |
Feb 02, 2011 | 16.15 | 16.15 | 16.01 | 16.10 | 31,858 | +0.02(+0.12%) |
Feb 01, 2011 | 15.96 | 16.09 | 15.96 | 16.09 | 745 | +0.49(+3.15%) |
Jan 31, 2011 | 15.58 | 15.66 | 15.57 | 15.59 | 14,116 | +0.10(+0.65%) |
Jan 28, 2011 | 15.74 | 15.85 | 15.48 | 15.49 | 7,757 | -0.24(-1.54%) |
Jan 27, 2011 | 15.76 | 15.86 | 15.70 | 15.74 | 12,631 | +0.26(+1.69%) |
Jan 26, 2011 | 15.53 | 15.53 | 15.45 | 15.47 | 977 | +0.00(+0.00%) |
Jan 25, 2011 | 15.53 | 15.53 | 15.37 | 15.47 | 15,515 | -0.19(-1.20%) |
Jan 24, 2011 | 15.63 | 15.75 | 15.58 | 15.66 | 10,767 | +0.01(+0.04%) |
Jan 21, 2011 | 15.51 | 15.71 | 15.51 | 15.65 | 42,503 | +0.36(+2.37%) |
Jan 20, 2011 | 15.21 | 15.37 | 15.17 | 15.29 | 16,935 | +0.13(+0.89%) |
Jan 19, 2011 | 15.49 | 15.49 | 15.16 | 15.16 | 47,831 | -0.30(-1.95%) |
Jan 18, 2011 | 15.22 | 15.46 | 15.22 | 15.46 | 85,577 | +0.24(+1.54%) |
Jan 14, 2011 | 15.06 | 15.23 | 15.06 | 15.22 | 441,193 | +0.27(+1.79%) |
Jan 13, 2011 | 15.01 | 15.09 | 14.95 | 14.96 | 60,483 | +0.21(+1.41%) |
Jan 12, 2011 | 14.51 | 14.75 | 14.43 | 14.75 | 91,781 | +0.74(+5.32%) |
Jan 11, 2011 | 13.87 | 14.00 | 13.84 | 14.00 | 406,996 | +0.11(+0.82%) |
Jan 10, 2011 | 13.96 | 13.96 | 13.82 | 13.89 | 884,034 | -0.23(-1.66%) |
Jan 07, 2011 | 14.31 | 14.31 | 14.06 | 14.12 | 5,558 | -0.23(-1.64%) |
Jan 06, 2011 | 14.55 | 14.58 | 14.29 | 14.36 | 25,150 | -0.07(-0.50%) |
Jan 05, 2011 | 14.34 | 14.52 | 14.33 | 14.43 | 10,603 | -0.08(-0.56%) |
Jan 04, 2011 | 14.60 | 14.60 | 14.42 | 14.51 | 17,950 | +0.08(+0.56%) |
Jan 03, 2011 | 14.41 | 14.49 | 14.41 | 14.43 | 5,862 | +0.19(+1.37%) |
Dec 31, 2010 | 14.25 | 14.31 | 14.24 | 14.24 | 8,724 | +0.04(+0.28%) |
Dec 30, 2010 | 14.21 | 14.21 | 14.19 | 14.20 | 1,192 | -0.07(-0.51%) |
Dec 29, 2010 | 14.21 | 14.28 | 14.21 | 14.27 | 5,186 | +0.20(+1.43%) |
Dec 28, 2010 | 14.21 | 14.23 | 14.06 | 14.07 | 16,387 | -0.03(-0.21%) |
Dec 27, 2010 | 14.06 | 14.10 | 14.06 | 14.10 | 918 | -0.16(-1.16%) |
Dec 23, 2010 | 14.08 | 14.27 | 14.08 | 14.27 | 13,780 | +0.05(+0.33%) |
Dec 22, 2010 | 14.25 | 14.25 | 14.19 | 14.22 | 6,834 | -0.04(-0.28%) |
Dec 21, 2010 | 14.32 | 14.32 | 14.25 | 14.26 | 11,350 | +0.00(+0.03%) |
Dec 20, 2010 | 14.24 | 14.26 | 14.23 | 14.25 | 6,637 | +0.04(+0.30%) |
Dec 17, 2010 | 14.27 | 14.27 | 14.10 | 14.21 | 10,669 | -0.15(-1.04%) |
Dec 16, 2010 | 14.37 | 14.44 | 14.31 | 14.36 | 27,673 | -0.07(-0.50%) |
Dec 15, 2010 | 14.58 | 14.58 | 14.41 | 14.43 | 6,849 | -0.35(-2.36%) |
Dec 14, 2010 | 14.78 | 14.89 | 14.72 | 14.78 | 24,242 | +0.02(+0.14%) |
Dec 13, 2010 | 14.74 | 14.82 | 14.67 | 14.76 | 12,153 | +0.14(+0.96%) |
Dec 10, 2010 | 14.57 | 14.62 | 14.48 | 14.62 | 5,858 | -0.06(-0.41%) |
Dec 09, 2010 | 14.69 | 14.69 | 14.55 | 14.68 | 11,900 | +0.21(+1.48%) |
Dec 08, 2010 | 14.43 | 14.49 | 14.38 | 14.47 | 38,731 | +0.22(+1.55%) |
Dec 07, 2010 | 14.39 | 14.39 | 14.23 | 14.25 | 5,499 | +0.01(+0.05%) |
Dec 06, 2010 | 14.22 | 14.24 | 14.06 | 14.24 | 8,400 | -0.16(-1.12%) |
Dec 03, 2010 | 14.26 | 14.40 | 14.25 | 14.40 | 31,653 | +0.11(+0.75%) |
Dec 02, 2010 | 13.78 | 14.31 | 13.78 | 14.29 | 68,304 | +0.44(+3.15%) |