Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.52 | 15.59 | 15.40 | 15.45 | 252,900 | +0.00(+0.00%) |
Feb 25, 2011 | 15.50 | 15.51 | 15.35 | 15.45 | 311,127 | -0.01(-0.05%) |
Feb 24, 2011 | 15.13 | 15.47 | 15.12 | 15.45 | 248,024 | +0.32(+2.11%) |
Feb 23, 2011 | 15.35 | 15.54 | 15.13 | 15.13 | 396,512 | -0.26(-1.71%) |
Feb 22, 2011 | 15.62 | 15.78 | 15.35 | 15.40 | 241,937 | -0.40(-2.56%) |
Feb 18, 2011 | 15.63 | 15.82 | 15.56 | 15.80 | 184,942 | +0.20(+1.27%) |
Feb 17, 2011 | 15.62 | 15.68 | 15.55 | 15.60 | 322,832 | -0.01(-0.09%) |
Feb 16, 2011 | 15.50 | 15.64 | 15.43 | 15.62 | 374,304 | +0.18(+1.20%) |
Feb 15, 2011 | 15.62 | 15.62 | 15.43 | 15.43 | 380,524 | -0.16(-1.05%) |
Feb 14, 2011 | 15.60 | 15.67 | 15.59 | 15.59 | 295,508 | -0.02(-0.14%) |
Feb 11, 2011 | 15.45 | 15.62 | 15.35 | 15.62 | 524,594 | +0.17(+1.10%) |
Feb 10, 2011 | 15.35 | 15.47 | 15.35 | 15.45 | 172,132 | +0.07(+0.46%) |
Feb 09, 2011 | 15.45 | 15.55 | 15.32 | 15.37 | 287,536 | -0.07(-0.46%) |
Feb 08, 2011 | 15.48 | 15.53 | 15.39 | 15.45 | 210,109 | -0.04(-0.23%) |
Feb 07, 2011 | 15.48 | 15.54 | 15.41 | 15.48 | 328,169 | +0.11(+0.74%) |
Feb 04, 2011 | 15.46 | 15.47 | 15.30 | 15.37 | 218,160 | -0.02(-0.14%) |
Feb 03, 2011 | 15.52 | 15.62 | 15.38 | 15.39 | 280,981 | -0.21(-1.32%) |
Feb 02, 2011 | 15.58 | 15.71 | 15.50 | 15.59 | 315,088 | +0.10(+0.64%) |
Feb 01, 2011 | 15.51 | 15.72 | 15.48 | 15.49 | 555,047 | +0.15(+0.97%) |
Jan 31, 2011 | 15.76 | 15.76 | 15.34 | 15.35 | 417,739 | -0.31(-2.00%) |
Jan 28, 2011 | 15.94 | 15.94 | 15.66 | 15.66 | 213,868 | -0.28(-1.74%) |
Jan 27, 2011 | 15.90 | 15.94 | 15.66 | 15.94 | 249,817 | +0.08(+0.49%) |
Jan 26, 2011 | 15.79 | 15.91 | 15.72 | 15.86 | 320,161 | +0.07(+0.45%) |
Jan 25, 2011 | 15.80 | 15.85 | 15.69 | 15.79 | 226,273 | -0.03(-0.18%) |
Jan 24, 2011 | 15.75 | 15.86 | 15.67 | 15.81 | 209,373 | +0.15(+0.95%) |
Jan 21, 2011 | 15.75 | 15.75 | 15.56 | 15.67 | 202,322 | +0.01(+0.05%) |
Jan 20, 2011 | 15.35 | 15.67 | 15.35 | 15.66 | 228,389 | +0.31(+2.04%) |
Jan 19, 2011 | 15.68 | 15.68 | 15.32 | 15.35 | 511,235 | -0.40(-2.57%) |
Jan 18, 2011 | 15.96 | 15.98 | 15.70 | 15.75 | 302,497 | -0.14(-0.85%) |
Jan 14, 2011 | 15.53 | 15.90 | 15.52 | 15.89 | 277,258 | +0.35(+2.24%) |
Jan 13, 2011 | 15.58 | 15.69 | 15.42 | 15.54 | 351,123 | -0.01(-0.09%) |
Jan 12, 2011 | 15.52 | 15.59 | 15.42 | 15.55 | 261,640 | +0.16(+1.06%) |
Jan 11, 2011 | 15.54 | 15.58 | 15.34 | 15.39 | 304,381 | -0.03(-0.18%) |
Jan 10, 2011 | 15.61 | 15.62 | 15.34 | 15.42 | 423,107 | +0.01(+0.09%) |
Jan 07, 2011 | 15.75 | 15.76 | 15.37 | 15.40 | 483,944 | -0.23(-1.45%) |
Jan 06, 2011 | 14.93 | 15.74 | 14.74 | 15.63 | 1,394,531 | +0.69(+4.61%) |
Jan 05, 2011 | 14.64 | 14.95 | 14.64 | 14.94 | 511,202 | +0.27(+1.84%) |
Jan 04, 2011 | 14.73 | 14.73 | 14.56 | 14.67 | 223,418 | -0.05(-0.34%) |
Jan 03, 2011 | 14.88 | 14.91 | 14.69 | 14.72 | 259,114 | -0.06(-0.38%) |
Dec 31, 2010 | 15.00 | 15.00 | 14.76 | 14.78 | 178,528 | -0.17(-1.14%) |
Dec 30, 2010 | 14.94 | 15.03 | 14.87 | 14.95 | 185,489 | +0.09(+0.62%) |
Dec 29, 2010 | 14.75 | 14.91 | 14.73 | 14.86 | 204,878 | +0.14(+0.97%) |
Dec 28, 2010 | 14.66 | 14.78 | 14.61 | 14.71 | 175,026 | +0.07(+0.48%) |
Dec 27, 2010 | 14.66 | 14.78 | 14.56 | 14.64 | 246,895 | -0.04(-0.24%) |
Dec 23, 2010 | 14.71 | 14.84 | 14.68 | 14.68 | 248,531 | -0.05(-0.34%) |
Dec 22, 2010 | 14.57 | 14.75 | 14.52 | 14.73 | 332,506 | +0.16(+1.12%) |
Dec 21, 2010 | 14.44 | 14.71 | 14.40 | 14.56 | 484,989 | +0.18(+1.28%) |
Dec 20, 2010 | 14.56 | 14.66 | 14.37 | 14.38 | 361,869 | -0.18(-1.27%) |
Dec 17, 2010 | 14.52 | 14.63 | 14.46 | 14.56 | 647,650 | -0.01(-0.05%) |
Dec 16, 2010 | 14.42 | 14.64 | 14.22 | 14.57 | 606,230 | +0.40(+2.86%) |
Dec 15, 2010 | 14.05 | 14.27 | 14.01 | 14.17 | 963,119 | +0.11(+0.76%) |
Dec 14, 2010 | 13.86 | 14.13 | 13.85 | 14.06 | 418,952 | +0.20(+1.43%) |
Dec 13, 2010 | 13.82 | 13.88 | 13.74 | 13.86 | 381,639 | +0.09(+0.67%) |
Dec 10, 2010 | 13.69 | 13.81 | 13.64 | 13.77 | 770,973 | +0.14(+1.03%) |
Dec 09, 2010 | 13.76 | 13.77 | 13.57 | 13.63 | 303,198 | -0.04(-0.31%) |
Dec 08, 2010 | 13.65 | 13.76 | 13.61 | 13.67 | 362,409 | +0.01(+0.10%) |
Dec 07, 2010 | 13.78 | 13.82 | 13.63 | 13.66 | 331,110 | -0.01(-0.10%) |
Dec 06, 2010 | 13.78 | 13.82 | 13.60 | 13.67 | 360,006 | -0.15(-1.07%) |
Dec 03, 2010 | 13.73 | 13.85 | 13.63 | 13.82 | 468,088 | +0.03(+0.20%) |
Dec 02, 2010 | 13.62 | 13.85 | 13.58 | 13.79 | 1,588,972 | +0.21(+1.55%) |