Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.91 | 16.12 | 15.58 | 15.92 | 1,357,135 | +0.21(+1.34%) |
Feb 25, 2011 | 15.23 | 15.72 | 15.18 | 15.71 | 560,226 | +0.55(+3.63%) |
Feb 24, 2011 | 15.13 | 15.18 | 14.84 | 15.16 | 1,035,521 | +0.02(+0.13%) |
Feb 23, 2011 | 15.49 | 15.57 | 14.76 | 15.14 | 866,712 | -0.37(-2.39%) |
Feb 22, 2011 | 16.00 | 16.24 | 15.44 | 15.51 | 837,910 | -0.88(-5.37%) |
Feb 18, 2011 | 16.25 | 16.50 | 16.00 | 16.39 | 661,580 | +0.23(+1.42%) |
Feb 17, 2011 | 16.17 | 16.18 | 15.88 | 16.16 | 527,071 | -0.04(-0.25%) |
Feb 16, 2011 | 15.87 | 16.25 | 15.78 | 16.20 | 719,085 | +0.39(+2.47%) |
Feb 15, 2011 | 15.66 | 15.84 | 15.54 | 15.81 | 552,921 | +0.12(+0.76%) |
Feb 14, 2011 | 15.72 | 15.81 | 15.54 | 15.69 | 301,737 | +0.02(+0.13%) |
Feb 11, 2011 | 15.22 | 15.70 | 15.22 | 15.67 | 331,236 | +0.32(+2.08%) |
Feb 10, 2011 | 15.46 | 15.56 | 15.27 | 15.35 | 448,690 | -0.22(-1.41%) |
Feb 09, 2011 | 15.58 | 15.74 | 15.38 | 15.57 | 393,535 | -0.05(-0.32%) |
Feb 08, 2011 | 15.61 | 15.76 | 15.26 | 15.62 | 589,606 | -0.02(-0.13%) |
Feb 07, 2011 | 15.47 | 15.79 | 15.35 | 15.64 | 518,757 | +0.28(+1.82%) |
Feb 04, 2011 | 15.28 | 15.46 | 15.10 | 15.36 | 468,053 | +0.11(+0.72%) |
Feb 03, 2011 | 15.15 | 15.45 | 15.13 | 15.25 | 808,143 | +0.13(+0.86%) |
Feb 02, 2011 | 15.77 | 15.79 | 15.11 | 15.12 | 1,130,618 | -0.73(-4.61%) |
Feb 01, 2011 | 15.52 | 16.01 | 15.52 | 15.85 | 499,705 | +0.43(+2.79%) |
Jan 31, 2011 | 15.55 | 15.68 | 15.11 | 15.42 | 682,470 | -0.05(-0.32%) |
Jan 28, 2011 | 15.90 | 16.12 | 15.43 | 15.47 | 1,147,252 | -0.51(-3.19%) |
Jan 27, 2011 | 15.67 | 16.00 | 15.59 | 15.98 | 664,213 | +0.34(+2.17%) |
Jan 26, 2011 | 15.35 | 15.66 | 15.08 | 15.64 | 698,171 | +0.33(+2.16%) |
Jan 25, 2011 | 15.12 | 15.31 | 15.01 | 15.31 | 510,889 | +0.07(+0.46%) |
Jan 24, 2011 | 15.28 | 15.37 | 15.06 | 15.24 | 537,890 | -0.01(-0.07%) |
Jan 21, 2011 | 15.22 | 15.51 | 15.05 | 15.25 | 707,079 | +0.11(+0.73%) |
Jan 20, 2011 | 15.49 | 15.51 | 15.10 | 15.14 | 793,766 | -0.46(-2.95%) |
Jan 19, 2011 | 15.63 | 16.00 | 15.48 | 15.60 | 1,489,255 | +0.01(+0.06%) |
Jan 18, 2011 | 15.10 | 15.61 | 15.10 | 15.59 | 924,870 | +0.45(+2.97%) |
Jan 14, 2011 | 15.39 | 15.43 | 15.01 | 15.14 | 887,509 | -0.24(-1.56%) |
Jan 13, 2011 | 15.19 | 15.44 | 15.01 | 15.38 | 756,971 | +0.23(+1.52%) |
Jan 12, 2011 | 15.04 | 15.35 | 14.78 | 15.15 | 882,923 | +0.31(+2.09%) |
Jan 11, 2011 | 13.94 | 14.87 | 13.94 | 14.84 | 1,065,015 | +0.99(+7.15%) |
Jan 10, 2011 | 13.93 | 13.96 | 13.44 | 13.85 | 1,821,546 | -0.14(-1.00%) |
Jan 07, 2011 | 14.10 | 14.15 | 13.46 | 13.99 | 1,024,411 | -0.02(-0.14%) |
Jan 06, 2011 | 14.23 | 14.40 | 13.97 | 14.01 | 1,606,194 | -0.19(-1.34%) |
Jan 05, 2011 | 14.68 | 14.73 | 14.15 | 14.20 | 1,288,699 | -0.57(-3.86%) |
Jan 04, 2011 | 15.27 | 15.40 | 14.56 | 14.77 | 891,177 | -0.50(-3.27%) |
Jan 03, 2011 | 14.87 | 15.41 | 14.76 | 15.27 | 1,142,890 | +0.63(+4.30%) |
Dec 31, 2010 | 14.88 | 15.00 | 14.59 | 14.64 | 489,702 | -0.23(-1.55%) |
Dec 30, 2010 | 14.93 | 15.05 | 14.86 | 14.87 | 310,232 | -0.09(-0.60%) |
Dec 29, 2010 | 15.00 | 15.05 | 14.93 | 14.96 | 451,717 | -0.03(-0.20%) |
Dec 28, 2010 | 15.07 | 15.20 | 14.92 | 14.99 | 349,225 | -0.01(-0.07%) |
Dec 27, 2010 | 15.08 | 15.11 | 14.75 | 15.00 | 386,793 | -0.13(-0.86%) |
Dec 23, 2010 | 15.10 | 15.49 | 15.05 | 15.13 | 494,989 | +0.07(+0.46%) |
Dec 22, 2010 | 15.26 | 15.26 | 14.95 | 15.06 | 253,215 | -0.12(-0.79%) |
Dec 21, 2010 | 14.57 | 15.29 | 14.57 | 15.18 | 705,870 | +0.73(+5.05%) |
Dec 20, 2010 | 14.41 | 14.75 | 14.21 | 14.45 | 869,381 | +0.13(+0.91%) |
Dec 17, 2010 | 14.56 | 14.58 | 14.25 | 14.32 | 1,193,110 | -0.28(-1.92%) |
Dec 16, 2010 | 14.83 | 14.91 | 14.58 | 14.60 | 1,099,612 | -0.22(-1.48%) |
Dec 15, 2010 | 14.77 | 15.04 | 14.70 | 14.82 | 463,990 | -0.03(-0.20%) |
Dec 14, 2010 | 15.10 | 15.19 | 14.82 | 14.85 | 495,960 | -0.14(-0.93%) |
Dec 13, 2010 | 15.28 | 15.29 | 14.99 | 14.99 | 426,846 | -0.21(-1.38%) |
Dec 10, 2010 | 15.21 | 15.30 | 15.05 | 15.20 | 593,999 | +0.09(+0.60%) |
Dec 09, 2010 | 15.42 | 15.47 | 15.10 | 15.11 | 553,853 | -0.18(-1.18%) |
Dec 08, 2010 | 15.20 | 15.53 | 15.20 | 15.29 | 594,823 | +0.11(+0.72%) |
Dec 07, 2010 | 15.33 | 15.51 | 15.14 | 15.18 | 872,152 | +0.12(+0.80%) |
Dec 06, 2010 | 14.75 | 15.15 | 14.71 | 15.06 | 419,096 | +0.26(+1.76%) |
Dec 03, 2010 | 14.54 | 14.87 | 14.46 | 14.80 | 484,317 | +0.12(+0.82%) |
Dec 02, 2010 | 14.58 | 14.82 | 14.43 | 14.68 | 1,025,876 | +0.13(+0.89%) |