Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.85 | 17.37 | 16.73 | 17.26 | 703,110 | +0.61(+3.66%) |
Feb 25, 2011 | 16.33 | 16.85 | 16.33 | 16.65 | 393,294 | +0.63(+3.93%) |
Feb 24, 2011 | 15.75 | 16.15 | 15.64 | 16.02 | 390,675 | +0.35(+2.23%) |
Feb 23, 2011 | 16.01 | 16.10 | 15.25 | 15.67 | 670,410 | -0.40(-2.49%) |
Feb 22, 2011 | 16.34 | 16.47 | 15.98 | 16.07 | 516,575 | -0.51(-3.08%) |
Feb 18, 2011 | 16.51 | 16.67 | 16.45 | 16.58 | 229,618 | +0.11(+0.67%) |
Feb 17, 2011 | 16.26 | 16.56 | 16.15 | 16.47 | 300,761 | +0.17(+1.04%) |
Feb 16, 2011 | 16.38 | 16.46 | 16.14 | 16.30 | 120,495 | -0.02(-0.12%) |
Feb 15, 2011 | 16.04 | 16.70 | 16.04 | 16.32 | 297,813 | +0.18(+1.12%) |
Feb 14, 2011 | 16.08 | 16.20 | 15.95 | 16.14 | 126,405 | +0.09(+0.56%) |
Feb 11, 2011 | 15.95 | 16.09 | 15.82 | 16.05 | 139,952 | +0.07(+0.44%) |
Feb 10, 2011 | 16.00 | 16.20 | 15.91 | 15.98 | 212,017 | -0.11(-0.68%) |
Feb 09, 2011 | 16.22 | 16.34 | 16.00 | 16.09 | 158,800 | -0.23(-1.41%) |
Feb 08, 2011 | 16.46 | 16.55 | 16.18 | 16.32 | 178,427 | -0.16(-0.97%) |
Feb 07, 2011 | 16.17 | 16.69 | 16.17 | 16.48 | 204,844 | +0.31(+1.92%) |
Feb 04, 2011 | 16.36 | 16.47 | 16.12 | 16.17 | 149,122 | -0.16(-0.98%) |
Feb 03, 2011 | 16.36 | 16.45 | 15.91 | 16.33 | 324,948 | -0.03(-0.18%) |
Feb 02, 2011 | 16.65 | 16.70 | 16.32 | 16.36 | 168,368 | -0.38(-2.27%) |
Feb 01, 2011 | 16.21 | 16.78 | 16.21 | 16.74 | 310,571 | +0.67(+4.17%) |
Jan 31, 2011 | 15.70 | 16.34 | 15.51 | 16.07 | 324,638 | +0.44(+2.82%) |
Jan 28, 2011 | 16.38 | 16.42 | 15.63 | 15.63 | 377,492 | -0.72(-4.40%) |
Jan 27, 2011 | 16.66 | 16.73 | 16.32 | 16.35 | 336,898 | -0.27(-1.62%) |
Jan 26, 2011 | 16.50 | 17.13 | 16.40 | 16.62 | 375,927 | +0.12(+0.73%) |
Jan 25, 2011 | 16.80 | 16.80 | 16.13 | 16.50 | 420,958 | -0.29(-1.73%) |
Jan 24, 2011 | 15.80 | 16.91 | 15.80 | 16.79 | 386,351 | +1.05(+6.67%) |
Jan 21, 2011 | 15.76 | 15.93 | 15.52 | 15.74 | 374,165 | +0.11(+0.70%) |
Jan 20, 2011 | 15.62 | 15.84 | 15.29 | 15.63 | 272,752 | -0.09(-0.57%) |
Jan 19, 2011 | 16.53 | 16.57 | 15.68 | 15.72 | 380,840 | -0.83(-5.02%) |
Jan 18, 2011 | 16.34 | 16.85 | 16.19 | 16.55 | 606,078 | +0.68(+4.28%) |
Jan 14, 2011 | 15.53 | 16.03 | 15.41 | 15.87 | 214,065 | +0.25(+1.60%) |
Jan 13, 2011 | 15.53 | 15.77 | 15.51 | 15.62 | 199,154 | +0.12(+0.77%) |
Jan 12, 2011 | 15.61 | 15.63 | 15.35 | 15.50 | 220,705 | +0.09(+0.58%) |
Jan 11, 2011 | 15.25 | 15.41 | 15.13 | 15.41 | 226,570 | +0.29(+1.92%) |
Jan 10, 2011 | 15.21 | 15.29 | 14.96 | 15.12 | 156,763 | -0.19(-1.24%) |
Jan 07, 2011 | 15.28 | 15.37 | 14.97 | 15.31 | 340,698 | +0.04(+0.26%) |
Jan 06, 2011 | 15.02 | 15.35 | 15.00 | 15.27 | 354,694 | +0.23(+1.53%) |
Jan 05, 2011 | 14.55 | 15.05 | 14.53 | 15.04 | 339,213 | +0.40(+2.73%) |
Jan 04, 2011 | 14.96 | 14.97 | 14.37 | 14.64 | 325,052 | -0.26(-1.74%) |
Jan 03, 2011 | 14.91 | 15.23 | 14.85 | 14.90 | 363,443 | +0.15(+1.02%) |
Dec 31, 2010 | 14.95 | 15.09 | 14.71 | 14.75 | 195,536 | -0.23(-1.54%) |
Dec 30, 2010 | 15.00 | 15.09 | 14.97 | 14.98 | 361,747 | -0.03(-0.20%) |
Dec 29, 2010 | 14.89 | 15.06 | 14.89 | 15.01 | 200,294 | +0.12(+0.81%) |
Dec 28, 2010 | 14.91 | 14.99 | 14.76 | 14.89 | 241,434 | +0.06(+0.40%) |
Dec 27, 2010 | 14.44 | 14.84 | 14.38 | 14.83 | 161,776 | +0.35(+2.42%) |
Dec 23, 2010 | 14.47 | 14.55 | 14.37 | 14.48 | 102,343 | -0.01(-0.07%) |
Dec 22, 2010 | 14.63 | 14.65 | 14.41 | 14.49 | 129,905 | -0.13(-0.89%) |
Dec 21, 2010 | 14.34 | 14.88 | 14.34 | 14.62 | 173,550 | +0.39(+2.74%) |
Dec 20, 2010 | 13.98 | 14.43 | 13.97 | 14.23 | 395,597 | +0.35(+2.52%) |
Dec 17, 2010 | 14.39 | 14.39 | 13.78 | 13.88 | 954,318 | -0.57(-3.94%) |
Dec 16, 2010 | 14.64 | 14.69 | 14.36 | 14.45 | 425,548 | -0.14(-0.96%) |
Dec 15, 2010 | 14.66 | 15.04 | 14.58 | 14.59 | 295,183 | -0.03(-0.21%) |
Dec 14, 2010 | 14.48 | 14.86 | 14.41 | 14.62 | 315,085 | +0.23(+1.60%) |
Dec 13, 2010 | 14.72 | 14.82 | 14.39 | 14.39 | 353,864 | -0.26(-1.77%) |
Dec 10, 2010 | 14.13 | 14.78 | 14.08 | 14.65 | 475,992 | +0.55(+3.90%) |
Dec 09, 2010 | 13.91 | 14.18 | 13.81 | 14.10 | 343,512 | +0.30(+2.17%) |
Dec 08, 2010 | 13.84 | 13.99 | 13.77 | 13.80 | 676,924 | -0.07(-0.50%) |
Dec 07, 2010 | 13.92 | 13.99 | 13.74 | 13.87 | 523,413 | +0.12(+0.87%) |
Dec 06, 2010 | 13.71 | 13.84 | 13.63 | 13.75 | 298,961 | +0.03(+0.22%) |
Dec 03, 2010 | 13.55 | 13.76 | 13.41 | 13.72 | 378,397 | +0.06(+0.44%) |
Dec 02, 2010 | 13.51 | 13.86 | 13.36 | 13.66 | 356,100 | +0.19(+1.41%) |