Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.31 | 16.59 | 15.94 | 16.41 | 61,854 | +0.22(+1.36%) |
Feb 25, 2011 | 15.09 | 16.31 | 15.08 | 16.19 | 29,427 | +1.14(+7.57%) |
Feb 24, 2011 | 15.01 | 15.15 | 14.98 | 15.05 | 62,787 | +0.03(+0.20%) |
Feb 23, 2011 | 15.14 | 15.38 | 14.92 | 15.02 | 69,100 | -0.15(-0.99%) |
Feb 22, 2011 | 15.90 | 15.96 | 15.04 | 15.17 | 70,328 | -0.94(-5.83%) |
Feb 18, 2011 | 16.15 | 16.15 | 15.96 | 16.11 | 25,647 | +0.07(+0.44%) |
Feb 17, 2011 | 15.98 | 16.07 | 15.74 | 16.04 | 19,730 | +0.06(+0.38%) |
Feb 16, 2011 | 15.50 | 16.02 | 15.47 | 15.98 | 58,395 | +0.61(+3.97%) |
Feb 15, 2011 | 15.20 | 15.47 | 15.20 | 15.37 | 31,313 | +0.08(+0.52%) |
Feb 14, 2011 | 15.47 | 15.61 | 15.28 | 15.29 | 16,034 | -0.16(-1.04%) |
Feb 11, 2011 | 15.27 | 15.48 | 15.05 | 15.45 | 15,996 | +0.18(+1.18%) |
Feb 10, 2011 | 15.57 | 15.75 | 15.23 | 15.27 | 27,212 | -0.36(-2.30%) |
Feb 09, 2011 | 15.91 | 15.93 | 15.52 | 15.63 | 23,371 | -0.38(-2.37%) |
Feb 08, 2011 | 15.15 | 16.01 | 15.10 | 16.01 | 49,683 | +0.79(+5.19%) |
Feb 07, 2011 | 15.43 | 15.55 | 15.12 | 15.22 | 45,847 | -0.14(-0.91%) |
Feb 04, 2011 | 14.54 | 15.51 | 14.46 | 15.36 | 96,170 | +0.82(+5.64%) |
Feb 03, 2011 | 14.68 | 14.68 | 14.20 | 14.54 | 38,804 | -0.11(-0.75%) |
Feb 02, 2011 | 14.63 | 14.77 | 14.50 | 14.65 | 29,490 | +0.08(+0.55%) |
Feb 01, 2011 | 14.34 | 14.74 | 14.17 | 14.57 | 107,129 | +0.34(+2.39%) |
Jan 31, 2011 | 14.42 | 14.67 | 14.01 | 14.23 | 76,570 | -0.01(-0.07%) |
Jan 28, 2011 | 14.79 | 14.79 | 14.19 | 14.24 | 92,718 | -0.57(-3.85%) |
Jan 27, 2011 | 15.46 | 15.50 | 14.79 | 14.81 | 196,243 | -0.64(-4.14%) |
Jan 26, 2011 | 15.78 | 15.93 | 15.41 | 15.45 | 50,498 | -0.21(-1.34%) |
Jan 25, 2011 | 15.90 | 16.05 | 15.65 | 15.66 | 63,293 | -0.28(-1.76%) |
Jan 24, 2011 | 16.05 | 16.08 | 15.93 | 15.94 | 85,509 | -0.07(-0.44%) |
Jan 21, 2011 | 16.41 | 16.71 | 16.01 | 16.01 | 42,343 | -0.22(-1.36%) |
Jan 20, 2011 | 15.78 | 16.42 | 15.75 | 16.23 | 59,486 | +0.28(+1.76%) |
Jan 19, 2011 | 17.48 | 17.48 | 15.80 | 15.95 | 52,115 | -1.52(-8.70%) |
Jan 18, 2011 | 17.37 | 17.50 | 16.90 | 17.47 | 44,823 | +0.12(+0.69%) |
Jan 14, 2011 | 17.32 | 17.76 | 17.07 | 17.35 | 62,472 | +0.06(+0.35%) |
Jan 13, 2011 | 17.84 | 17.84 | 17.27 | 17.29 | 13,165 | -0.54(-3.03%) |
Jan 12, 2011 | 17.85 | 18.00 | 17.53 | 17.83 | 39,064 | +0.23(+1.31%) |
Jan 11, 2011 | 16.40 | 17.61 | 16.32 | 17.60 | 92,643 | +1.24(+7.58%) |
Jan 10, 2011 | 16.27 | 16.49 | 16.07 | 16.36 | 44,224 | -0.04(-0.24%) |
Jan 07, 2011 | 16.17 | 16.40 | 16.04 | 16.40 | 39,379 | +0.32(+1.99%) |
Jan 06, 2011 | 16.50 | 16.51 | 15.88 | 16.08 | 62,466 | -0.45(-2.72%) |
Jan 05, 2011 | 16.22 | 16.67 | 16.00 | 16.53 | 45,623 | +0.31(+1.91%) |
Jan 04, 2011 | 16.32 | 16.32 | 15.59 | 16.22 | 49,241 | +0.03(+0.19%) |
Jan 03, 2011 | 16.32 | 16.47 | 16.00 | 16.19 | 99,075 | +0.12(+0.75%) |
Dec 31, 2010 | 16.02 | 16.23 | 15.91 | 16.07 | 32,966 | +0.03(+0.19%) |
Dec 30, 2010 | 15.80 | 16.86 | 15.80 | 16.04 | 69,508 | +0.16(+1.01%) |
Dec 29, 2010 | 15.82 | 15.93 | 15.27 | 15.88 | 75,957 | +0.06(+0.38%) |
Dec 28, 2010 | 16.27 | 16.31 | 15.68 | 15.82 | 32,087 | -0.65(-3.95%) |
Dec 27, 2010 | 16.36 | 16.60 | 16.26 | 16.47 | 43,349 | -0.02(-0.12%) |
Dec 23, 2010 | 16.57 | 16.74 | 16.11 | 16.49 | 28,443 | -0.09(-0.54%) |
Dec 22, 2010 | 16.96 | 16.99 | 16.53 | 16.58 | 35,135 | -0.37(-2.18%) |
Dec 21, 2010 | 17.29 | 17.29 | 16.60 | 16.95 | 34,557 | -0.32(-1.85%) |
Dec 20, 2010 | 17.03 | 17.33 | 16.80 | 17.27 | 38,357 | +0.40(+2.37%) |
Dec 17, 2010 | 17.00 | 17.00 | 16.44 | 16.87 | 219,083 | -0.22(-1.29%) |
Dec 16, 2010 | 16.79 | 17.14 | 16.62 | 17.09 | 46,139 | +0.37(+2.21%) |
Dec 15, 2010 | 16.93 | 17.28 | 16.64 | 16.72 | 106,050 | -0.21(-1.24%) |
Dec 14, 2010 | 16.70 | 17.00 | 16.61 | 16.93 | 111,250 | +0.23(+1.38%) |
Dec 13, 2010 | 17.10 | 17.12 | 16.47 | 16.70 | 85,582 | -0.32(-1.88%) |
Dec 10, 2010 | 16.93 | 17.05 | 16.80 | 17.02 | 38,696 | +0.06(+0.35%) |
Dec 09, 2010 | 17.26 | 17.26 | 16.96 | 16.96 | 33,076 | -0.23(-1.34%) |
Dec 08, 2010 | 16.92 | 17.38 | 16.65 | 17.19 | 40,744 | +0.39(+2.32%) |
Dec 07, 2010 | 17.39 | 17.39 | 16.73 | 16.80 | 52,456 | -0.36(-2.10%) |
Dec 06, 2010 | 17.40 | 17.54 | 17.14 | 17.16 | 41,064 | -0.21(-1.21%) |
Dec 03, 2010 | 17.36 | 17.48 | 17.16 | 17.37 | 20,234 | -0.11(-0.63%) |
Dec 02, 2010 | 17.82 | 17.94 | 17.32 | 17.48 | 53,536 | -0.28(-1.58%) |