Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.65 | 15.70 | 15.58 | 15.69 | 110,626 | +0.09(+0.55%) |
Feb 25, 2011 | 15.51 | 15.61 | 15.51 | 15.60 | 108,379 | +0.15(+0.96%) |
Feb 24, 2011 | 15.35 | 15.45 | 15.28 | 15.45 | 319,639 | +0.05(+0.35%) |
Feb 23, 2011 | 15.57 | 15.65 | 15.25 | 15.40 | 147,869 | -0.21(-1.35%) |
Feb 22, 2011 | 15.81 | 15.83 | 15.57 | 15.61 | 188,095 | -0.38(-2.38%) |
Feb 18, 2011 | 15.94 | 16.00 | 15.90 | 15.99 | 209,847 | +0.05(+0.29%) |
Feb 17, 2011 | 15.83 | 15.95 | 15.83 | 15.94 | 33,722 | +0.05(+0.32%) |
Feb 16, 2011 | 15.84 | 15.93 | 15.82 | 15.89 | 161,916 | +0.10(+0.66%) |
Feb 15, 2011 | 15.72 | 15.81 | 15.71 | 15.79 | 59,120 | +0.02(+0.14%) |
Feb 14, 2011 | 15.83 | 15.83 | 15.72 | 15.77 | 84,217 | -0.06(-0.39%) |
Feb 11, 2011 | 15.63 | 15.83 | 15.61 | 15.83 | 66,175 | +0.14(+0.91%) |
Feb 10, 2011 | 15.58 | 15.69 | 15.56 | 15.68 | 540,581 | +0.04(+0.24%) |
Feb 09, 2011 | 15.56 | 15.69 | 15.56 | 15.65 | 2,290,200 | +0.07(+0.46%) |
Feb 08, 2011 | 15.43 | 15.58 | 15.43 | 15.58 | 81,395 | +0.16(+1.06%) |
Feb 07, 2011 | 15.41 | 15.49 | 15.38 | 15.41 | 208,574 | +0.04(+0.26%) |
Feb 04, 2011 | 15.32 | 15.38 | 15.27 | 15.37 | 57,586 | +0.04(+0.29%) |
Feb 03, 2011 | 15.16 | 15.34 | 15.16 | 15.33 | 89,579 | +0.16(+1.02%) |
Feb 02, 2011 | 15.18 | 15.21 | 15.14 | 15.17 | 547,681 | -0.04(-0.25%) |
Feb 01, 2011 | 15.02 | 15.23 | 15.02 | 15.21 | 174,157 | +0.23(+1.54%) |
Jan 31, 2011 | 15.01 | 15.05 | 14.95 | 14.98 | 134,481 | +0.00(+0.03%) |
Jan 28, 2011 | 15.35 | 15.35 | 14.95 | 14.98 | 183,216 | -0.38(-2.48%) |
Jan 27, 2011 | 15.27 | 15.37 | 15.27 | 15.36 | 113,587 | +0.09(+0.61%) |
Jan 26, 2011 | 15.23 | 15.34 | 15.23 | 15.26 | 85,873 | +0.03(+0.19%) |
Jan 25, 2011 | 15.17 | 15.24 | 15.11 | 15.24 | 263,750 | +0.01(+0.04%) |
Jan 24, 2011 | 15.16 | 15.23 | 15.12 | 15.23 | 43,431 | +0.08(+0.50%) |
Jan 21, 2011 | 15.24 | 15.24 | 15.14 | 15.15 | 34,760 | -0.00(-0.01%) |
Jan 20, 2011 | 15.02 | 15.19 | 15.02 | 15.16 | 93,438 | +0.11(+0.72%) |
Jan 19, 2011 | 15.17 | 15.20 | 15.03 | 15.05 | 214,289 | -0.15(-1.01%) |
Jan 18, 2011 | 15.14 | 15.21 | 15.14 | 15.20 | 110,013 | +0.04(+0.23%) |
Jan 14, 2011 | 15.07 | 15.17 | 15.02 | 15.16 | 107,142 | +0.10(+0.65%) |
Jan 13, 2011 | 15.08 | 15.11 | 15.05 | 15.07 | 108,704 | -0.01(-0.09%) |
Jan 12, 2011 | 15.18 | 15.18 | 15.06 | 15.08 | 169,318 | +0.04(+0.27%) |
Jan 11, 2011 | 15.13 | 15.13 | 15.02 | 15.04 | 105,819 | -0.02(-0.10%) |
Jan 10, 2011 | 14.99 | 15.07 | 14.93 | 15.06 | 26,576 | -0.01(-0.04%) |
Jan 07, 2011 | 15.09 | 15.13 | 14.93 | 15.06 | 347,443 | +0.00(+0.01%) |
Jan 06, 2011 | 15.17 | 15.17 | 15.04 | 15.06 | 86,329 | -0.10(-0.64%) |
Jan 05, 2011 | 15.04 | 15.18 | 15.04 | 15.16 | 65,945 | +0.08(+0.56%) |
Jan 04, 2011 | 15.19 | 15.19 | 15.01 | 15.07 | 148,668 | -0.06(-0.40%) |
Jan 03, 2011 | 15.11 | 15.20 | 15.11 | 15.13 | 967,923 | +0.14(+0.96%) |
Dec 31, 2010 | 15.01 | 15.01 | 14.96 | 14.99 | 72,837 | -0.05(-0.35%) |
Dec 30, 2010 | 15.05 | 15.05 | 14.99 | 15.04 | 71,231 | +0.01(+0.06%) |
Dec 29, 2010 | 15.02 | 15.07 | 14.99 | 15.03 | 3,862,859 | +0.05(+0.32%) |
Dec 28, 2010 | 15.05 | 15.05 | 14.92 | 14.99 | 64,799 | -0.02(-0.13%) |
Dec 27, 2010 | 15.02 | 15.02 | 14.93 | 15.01 | 53,180 | -0.04(-0.27%) |
Dec 23, 2010 | 15.07 | 15.08 | 15.01 | 15.05 | 36,890 | -0.02(-0.15%) |
Dec 22, 2010 | 15.07 | 15.10 | 15.05 | 15.07 | 78,213 | +0.05(+0.34%) |
Dec 21, 2010 | 15.01 | 15.03 | 14.98 | 15.02 | 70,830 | +0.04(+0.29%) |
Dec 20, 2010 | 14.99 | 15.00 | 14.88 | 14.97 | 51,717 | +0.05(+0.33%) |
Dec 17, 2010 | 14.93 | 14.96 | 14.89 | 14.92 | 1,102,129 | +0.01(+0.06%) |
Dec 16, 2010 | 14.84 | 14.92 | 14.79 | 14.92 | 91,651 | +0.13(+0.88%) |
Dec 15, 2010 | 14.81 | 14.90 | 14.77 | 14.79 | 41,080 | -0.06(-0.38%) |
Dec 14, 2010 | 14.86 | 14.91 | 14.82 | 14.84 | 42,235 | -0.01(-0.08%) |
Dec 13, 2010 | 15.01 | 15.02 | 14.85 | 14.85 | 457,829 | -0.09(-0.63%) |
Dec 10, 2010 | 14.95 | 14.96 | 14.88 | 14.95 | 103,983 | +0.06(+0.40%) |
Dec 09, 2010 | 14.95 | 14.96 | 14.86 | 14.89 | 55,337 | +0.01(+0.09%) |
Dec 08, 2010 | 14.91 | 14.91 | 14.81 | 14.88 | 112,427 | -0.01(-0.06%) |
Dec 07, 2010 | 15.03 | 15.04 | 14.88 | 14.88 | 398,528 | +0.01(+0.07%) |
Dec 06, 2010 | 14.88 | 14.89 | 14.83 | 14.87 | 183,072 | -0.00(-0.01%) |
Dec 03, 2010 | 14.75 | 14.89 | 14.75 | 14.88 | 277,135 | +0.03(+0.19%) |
Dec 02, 2010 | 14.75 | 14.87 | 14.72 | 14.85 | 150,255 | +0.12(+0.81%) |