Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.88 | 16.89 | 16.63 | 16.82 | 49,721 | +0.06(+0.36%) |
Feb 25, 2011 | 16.70 | 16.80 | 16.46 | 16.76 | 75,562 | +0.18(+1.09%) |
Feb 24, 2011 | 16.69 | 16.69 | 16.50 | 16.58 | 68,470 | -0.03(-0.18%) |
Feb 23, 2011 | 16.66 | 16.71 | 16.42 | 16.61 | 71,534 | -0.01(-0.06%) |
Feb 22, 2011 | 16.68 | 16.81 | 16.49 | 16.62 | 56,910 | -0.28(-1.66%) |
Feb 18, 2011 | 16.71 | 16.93 | 16.65 | 16.90 | 58,250 | +0.28(+1.68%) |
Feb 17, 2011 | 16.47 | 16.68 | 16.46 | 16.62 | 44,525 | +0.07(+0.42%) |
Feb 16, 2011 | 16.54 | 16.63 | 16.38 | 16.55 | 43,091 | +0.06(+0.36%) |
Feb 15, 2011 | 16.45 | 16.60 | 16.40 | 16.49 | 56,774 | -0.03(-0.18%) |
Feb 14, 2011 | 16.87 | 17.03 | 16.51 | 16.52 | 54,175 | -0.40(-2.36%) |
Feb 11, 2011 | 16.42 | 16.93 | 16.35 | 16.92 | 86,198 | +0.41(+2.48%) |
Feb 10, 2011 | 16.37 | 16.61 | 16.37 | 16.51 | 58,485 | +0.14(+0.86%) |
Feb 09, 2011 | 16.19 | 16.37 | 16.10 | 16.37 | 46,596 | +0.07(+0.43%) |
Feb 08, 2011 | 16.36 | 16.55 | 15.91 | 16.30 | 149,161 | -0.15(-0.91%) |
Feb 07, 2011 | 16.25 | 16.54 | 16.08 | 16.45 | 37,268 | +0.30(+1.86%) |
Feb 04, 2011 | 16.15 | 16.42 | 16.04 | 16.15 | 188,566 | +0.01(+0.06%) |
Feb 03, 2011 | 16.28 | 16.49 | 16.08 | 16.14 | 60,601 | -0.23(-1.41%) |
Feb 02, 2011 | 16.45 | 16.45 | 16.14 | 16.37 | 68,022 | -0.16(-0.97%) |
Feb 01, 2011 | 16.24 | 16.65 | 16.14 | 16.53 | 46,609 | +0.34(+2.07%) |
Jan 31, 2011 | 16.20 | 16.54 | 16.15 | 16.20 | 77,885 | -0.04(-0.28%) |
Jan 28, 2011 | 16.55 | 16.60 | 16.04 | 16.24 | 98,896 | -0.38(-2.29%) |
Jan 27, 2011 | 16.61 | 16.76 | 16.52 | 16.62 | 48,877 | +0.04(+0.24%) |
Jan 26, 2011 | 15.96 | 16.63 | 15.90 | 16.58 | 108,860 | +0.39(+2.41%) |
Jan 25, 2011 | 16.11 | 16.30 | 16.00 | 16.19 | 71,697 | -0.05(-0.31%) |
Jan 24, 2011 | 16.24 | 16.35 | 16.20 | 16.24 | 74,888 | -0.05(-0.31%) |
Jan 21, 2011 | 16.58 | 16.67 | 16.27 | 16.29 | 63,168 | -0.15(-0.91%) |
Jan 20, 2011 | 16.48 | 16.61 | 16.36 | 16.44 | 101,947 | -0.12(-0.72%) |
Jan 19, 2011 | 16.88 | 17.01 | 16.48 | 16.56 | 103,241 | -0.36(-2.13%) |
Jan 18, 2011 | 17.00 | 17.05 | 16.88 | 16.92 | 64,245 | -0.08(-0.47%) |
Jan 14, 2011 | 17.25 | 17.29 | 16.99 | 17.00 | 99,540 | -0.25(-1.45%) |
Jan 13, 2011 | 17.40 | 17.40 | 17.20 | 17.25 | 58,647 | -0.15(-0.86%) |
Jan 12, 2011 | 17.48 | 17.73 | 17.27 | 17.40 | 55,349 | +0.07(+0.40%) |
Jan 11, 2011 | 17.00 | 17.55 | 17.00 | 17.33 | 102,710 | +0.42(+2.48%) |
Jan 10, 2011 | 16.25 | 17.15 | 16.18 | 16.91 | 175,892 | +0.52(+3.17%) |
Jan 07, 2011 | 16.10 | 16.39 | 16.07 | 16.39 | 64,268 | +0.34(+2.12%) |
Jan 06, 2011 | 16.00 | 16.23 | 15.90 | 16.05 | 254,541 | -0.05(-0.31%) |
Jan 05, 2011 | 15.45 | 16.25 | 15.45 | 16.10 | 249,742 | +0.71(+4.61%) |
Jan 04, 2011 | 15.73 | 15.73 | 15.35 | 15.39 | 72,582 | -0.25(-1.60%) |
Jan 03, 2011 | 15.53 | 15.73 | 15.31 | 15.64 | 63,956 | +0.27(+1.76%) |
Dec 31, 2010 | 15.39 | 15.64 | 15.33 | 15.37 | 65,016 | -0.03(-0.19%) |
Dec 30, 2010 | 14.60 | 15.65 | 14.36 | 15.40 | 105,263 | +0.13(+0.85%) |
Dec 29, 2010 | 15.44 | 15.48 | 15.24 | 15.27 | 55,476 | -0.16(-1.04%) |
Dec 28, 2010 | 15.51 | 15.56 | 15.35 | 15.43 | 83,537 | -0.02(-0.13%) |
Dec 27, 2010 | 15.40 | 15.56 | 15.21 | 15.45 | 41,439 | -0.06(-0.39%) |
Dec 23, 2010 | 15.73 | 15.76 | 15.48 | 15.51 | 69,472 | -0.24(-1.52%) |
Dec 22, 2010 | 15.84 | 15.93 | 15.70 | 15.75 | 82,471 | -0.16(-1.01%) |
Dec 21, 2010 | 15.65 | 15.96 | 15.65 | 15.91 | 54,151 | +0.30(+1.92%) |
Dec 20, 2010 | 15.79 | 15.79 | 15.60 | 15.61 | 36,762 | -0.15(-0.95%) |
Dec 17, 2010 | 15.95 | 15.95 | 15.50 | 15.76 | 166,554 | -0.19(-1.19%) |
Dec 16, 2010 | 15.94 | 16.01 | 15.79 | 15.95 | 47,997 | +0.01(+0.06%) |
Dec 15, 2010 | 15.89 | 16.13 | 15.82 | 15.94 | 72,493 | -0.01(-0.06%) |
Dec 14, 2010 | 15.94 | 16.24 | 15.84 | 15.95 | 131,335 | +0.10(+0.63%) |
Dec 13, 2010 | 15.66 | 15.91 | 15.48 | 15.85 | 97,068 | +0.23(+1.47%) |
Dec 10, 2010 | 15.25 | 15.64 | 15.10 | 15.62 | 90,068 | +0.41(+2.70%) |
Dec 09, 2010 | 14.90 | 15.22 | 14.71 | 15.21 | 62,690 | +0.44(+2.98%) |
Dec 08, 2010 | 14.96 | 15.13 | 14.75 | 14.77 | 54,865 | -0.16(-1.07%) |
Dec 07, 2010 | 14.86 | 15.22 | 14.63 | 14.93 | 82,716 | +0.23(+1.56%) |
Dec 06, 2010 | 14.12 | 14.77 | 14.10 | 14.70 | 94,392 | +0.53(+3.74%) |
Dec 03, 2010 | 13.79 | 14.18 | 13.79 | 14.17 | 182,519 | +0.15(+1.07%) |
Dec 02, 2010 | 14.14 | 14.19 | 13.95 | 14.02 | 125,880 | -0.15(-1.06%) |