Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.77 | 15.78 | 15.56 | 15.67 | 457,741 | +0.03(+0.22%) |
Feb 25, 2011 | 15.39 | 15.64 | 15.38 | 15.64 | 628,054 | +0.34(+2.22%) |
Feb 24, 2011 | 15.23 | 15.37 | 15.12 | 15.30 | 408,820 | +0.07(+0.45%) |
Feb 23, 2011 | 15.53 | 15.53 | 15.10 | 15.23 | 861,065 | -0.25(-1.61%) |
Feb 22, 2011 | 15.78 | 15.83 | 15.47 | 15.48 | 805,564 | -0.43(-2.68%) |
Feb 18, 2011 | 15.96 | 15.98 | 15.85 | 15.91 | 501,295 | +0.00(+0.01%) |
Feb 17, 2011 | 15.79 | 15.94 | 15.77 | 15.90 | 450,867 | +0.11(+0.67%) |
Feb 16, 2011 | 15.73 | 15.82 | 15.71 | 15.80 | 376,448 | +0.13(+0.85%) |
Feb 15, 2011 | 15.73 | 15.78 | 15.64 | 15.67 | 656,454 | -0.09(-0.60%) |
Feb 14, 2011 | 15.70 | 15.77 | 15.68 | 15.76 | 739,877 | +0.09(+0.55%) |
Feb 11, 2011 | 15.44 | 15.67 | 15.44 | 15.67 | 554,742 | +0.18(+1.13%) |
Feb 10, 2011 | 15.30 | 15.52 | 15.30 | 15.50 | 435,922 | +0.07(+0.47%) |
Feb 09, 2011 | 15.42 | 15.50 | 15.36 | 15.42 | 430,125 | -0.05(-0.33%) |
Feb 08, 2011 | 15.39 | 15.48 | 15.34 | 15.48 | 653,504 | +0.10(+0.64%) |
Feb 07, 2011 | 15.27 | 15.47 | 15.25 | 15.38 | 629,075 | +0.15(+0.96%) |
Feb 04, 2011 | 15.18 | 15.25 | 15.13 | 15.23 | 330,742 | +0.05(+0.34%) |
Feb 03, 2011 | 15.12 | 15.19 | 14.96 | 15.18 | 492,139 | +0.05(+0.34%) |
Feb 02, 2011 | 15.15 | 15.23 | 15.11 | 15.13 | 434,580 | -0.01(-0.09%) |
Feb 01, 2011 | 14.99 | 15.19 | 14.96 | 15.14 | 294,480 | +0.28(+1.88%) |
Jan 31, 2011 | 14.81 | 14.95 | 14.72 | 14.86 | 512,416 | +0.12(+0.79%) |
Jan 28, 2011 | 15.09 | 15.09 | 14.73 | 14.75 | 499,734 | -0.34(-2.25%) |
Jan 27, 2011 | 15.01 | 15.13 | 14.98 | 15.09 | 353,005 | +0.09(+0.57%) |
Jan 26, 2011 | 14.83 | 15.05 | 14.79 | 15.00 | 453,324 | +0.20(+1.34%) |
Jan 25, 2011 | 14.72 | 14.80 | 14.64 | 14.80 | 344,073 | +0.01(+0.09%) |
Jan 24, 2011 | 14.70 | 14.84 | 14.66 | 14.79 | 302,510 | +0.11(+0.73%) |
Jan 21, 2011 | 14.84 | 14.84 | 14.66 | 14.68 | 321,591 | -0.06(-0.44%) |
Jan 20, 2011 | 14.83 | 14.90 | 14.68 | 14.75 | 736,767 | -0.17(-1.12%) |
Jan 19, 2011 | 15.22 | 15.24 | 14.88 | 14.91 | 509,395 | -0.32(-2.12%) |
Jan 18, 2011 | 15.17 | 15.24 | 15.09 | 15.23 | 575,363 | +0.06(+0.39%) |
Jan 14, 2011 | 15.07 | 15.21 | 15.05 | 15.18 | 575,949 | +0.10(+0.66%) |
Jan 13, 2011 | 15.09 | 15.15 | 15.03 | 15.08 | 401,789 | -0.01(-0.09%) |
Jan 12, 2011 | 15.10 | 15.12 | 15.02 | 15.09 | 480,283 | +0.12(+0.79%) |
Jan 11, 2011 | 15.00 | 15.03 | 14.90 | 14.97 | 596,428 | +0.05(+0.33%) |
Jan 10, 2011 | 14.80 | 14.96 | 14.68 | 14.92 | 516,433 | +0.08(+0.55%) |
Jan 07, 2011 | 14.94 | 14.99 | 14.65 | 14.84 | 511,272 | -0.07(-0.46%) |
Jan 06, 2011 | 14.97 | 14.99 | 14.86 | 14.91 | 431,693 | -0.03(-0.23%) |
Jan 05, 2011 | 14.77 | 14.96 | 14.75 | 14.94 | 523,426 | +0.15(+0.99%) |
Jan 04, 2011 | 15.05 | 15.05 | 14.64 | 14.80 | 710,810 | -0.19(-1.26%) |
Jan 03, 2011 | 14.91 | 15.06 | 14.86 | 14.99 | 527,641 | +0.24(+1.63%) |
Dec 31, 2010 | 14.84 | 14.85 | 14.74 | 14.75 | 456,445 | -0.10(-0.67%) |
Dec 30, 2010 | 14.84 | 14.90 | 14.84 | 14.84 | 352,740 | +0.00(+0.03%) |
Dec 29, 2010 | 14.84 | 14.87 | 14.81 | 14.84 | 658,196 | +0.03(+0.20%) |
Dec 28, 2010 | 14.85 | 14.87 | 14.76 | 14.81 | 283,559 | -0.03(-0.23%) |
Dec 27, 2010 | 14.76 | 14.86 | 14.72 | 14.84 | 307,846 | +0.04(+0.29%) |
Dec 23, 2010 | 14.85 | 14.87 | 14.79 | 14.80 | 595,782 | -0.03(-0.20%) |
Dec 22, 2010 | 14.85 | 14.88 | 14.81 | 14.83 | 358,079 | +0.03(+0.17%) |
Dec 21, 2010 | 14.72 | 14.82 | 14.71 | 14.81 | 409,695 | +0.15(+1.06%) |
Dec 20, 2010 | 14.66 | 14.72 | 14.59 | 14.65 | 513,358 | +0.00(+0.00%) |
Dec 17, 2010 | 14.62 | 14.68 | 14.55 | 14.65 | 334,543 | +0.05(+0.35%) |
Dec 16, 2010 | 14.48 | 14.62 | 14.45 | 14.60 | 361,138 | +0.14(+0.95%) |
Dec 15, 2010 | 14.53 | 14.66 | 14.45 | 14.46 | 641,345 | -0.07(-0.47%) |
Dec 14, 2010 | 14.60 | 14.61 | 14.50 | 14.53 | 823,794 | -0.01(-0.06%) |
Dec 13, 2010 | 14.69 | 14.69 | 14.54 | 14.54 | 1,140,699 | -0.08(-0.53%) |
Dec 10, 2010 | 14.50 | 14.64 | 14.45 | 14.62 | 447,320 | +0.17(+1.19%) |
Dec 09, 2010 | 14.51 | 14.51 | 14.39 | 14.44 | 1,235,660 | +0.06(+0.39%) |
Dec 08, 2010 | 14.44 | 14.47 | 14.36 | 14.39 | 419,830 | +0.00(+0.03%) |
Dec 07, 2010 | 14.54 | 14.54 | 14.37 | 14.38 | 1,542,411 | +0.05(+0.35%) |
Dec 06, 2010 | 14.27 | 14.37 | 14.24 | 14.33 | 505,831 | +0.07(+0.49%) |
Dec 03, 2010 | 14.11 | 14.30 | 14.08 | 14.26 | 403,198 | +0.10(+0.73%) |
Dec 02, 2010 | 14.01 | 14.17 | 14.00 | 14.16 | 477,571 | +0.17(+1.24%) |