Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.54 | 15.65 | 15.43 | 15.61 | 429,893 | +0.22(+1.44%) |
Feb 25, 2011 | 15.13 | 15.39 | 15.13 | 15.39 | 450,301 | +0.35(+2.33%) |
Feb 24, 2011 | 15.06 | 15.17 | 14.80 | 15.04 | 552,291 | -0.04(-0.24%) |
Feb 23, 2011 | 15.19 | 15.36 | 15.06 | 15.08 | 377,924 | -0.13(-0.85%) |
Feb 22, 2011 | 15.39 | 15.54 | 15.15 | 15.21 | 411,654 | -0.44(-2.82%) |
Feb 18, 2011 | 15.59 | 15.65 | 15.41 | 15.65 | 309,751 | +0.13(+0.83%) |
Feb 17, 2011 | 15.52 | 15.58 | 15.48 | 15.52 | 108,584 | -0.02(-0.12%) |
Feb 16, 2011 | 15.63 | 15.72 | 15.47 | 15.54 | 121,170 | +0.00(+0.00%) |
Feb 15, 2011 | 15.52 | 15.69 | 15.47 | 15.54 | 159,178 | +0.02(+0.12%) |
Feb 14, 2011 | 15.71 | 15.78 | 15.52 | 15.52 | 161,409 | -0.15(-0.94%) |
Feb 11, 2011 | 15.54 | 15.69 | 15.45 | 15.67 | 311,609 | +0.09(+0.59%) |
Feb 10, 2011 | 15.54 | 15.78 | 15.45 | 15.58 | 424,894 | -0.29(-1.86%) |
Feb 09, 2011 | 15.96 | 16.02 | 15.74 | 15.87 | 158,977 | -0.09(-0.58%) |
Feb 08, 2011 | 15.91 | 16.17 | 15.74 | 15.96 | 504,709 | +0.00(+0.00%) |
Feb 07, 2011 | 15.93 | 16.18 | 15.85 | 15.96 | 179,989 | +0.10(+0.64%) |
Feb 04, 2011 | 15.77 | 15.90 | 15.55 | 15.86 | 553,885 | +0.11(+0.70%) |
Feb 03, 2011 | 15.66 | 15.81 | 15.55 | 15.75 | 154,205 | +0.05(+0.35%) |
Feb 02, 2011 | 15.81 | 15.95 | 15.64 | 15.70 | 213,550 | -0.22(-1.38%) |
Feb 01, 2011 | 15.70 | 15.93 | 15.57 | 15.92 | 321,998 | +0.31(+2.00%) |
Jan 31, 2011 | 15.62 | 15.73 | 15.55 | 15.61 | 628,544 | +0.05(+0.35%) |
Jan 28, 2011 | 15.90 | 15.93 | 15.55 | 15.55 | 261,003 | -0.38(-2.41%) |
Jan 27, 2011 | 15.73 | 15.99 | 15.68 | 15.93 | 126,285 | +0.18(+1.16%) |
Jan 26, 2011 | 15.75 | 15.87 | 15.59 | 15.75 | 363,268 | +0.04(+0.23%) |
Jan 25, 2011 | 15.53 | 15.72 | 15.42 | 15.72 | 158,787 | +0.07(+0.47%) |
Jan 24, 2011 | 15.62 | 15.79 | 15.48 | 15.64 | 345,485 | +0.07(+0.47%) |
Jan 21, 2011 | 15.57 | 15.59 | 15.35 | 15.57 | 405,277 | +0.07(+0.47%) |
Jan 20, 2011 | 15.40 | 15.84 | 15.40 | 15.50 | 313,649 | +0.05(+0.36%) |
Jan 19, 2011 | 15.62 | 15.79 | 15.35 | 15.44 | 338,208 | -0.22(-1.40%) |
Jan 18, 2011 | 15.28 | 15.66 | 15.13 | 15.66 | 523,491 | +0.37(+2.40%) |
Jan 14, 2011 | 15.26 | 15.40 | 15.11 | 15.29 | 398,377 | +0.04(+0.24%) |
Jan 13, 2011 | 15.35 | 15.46 | 15.22 | 15.26 | 548,495 | -0.15(-0.95%) |
Jan 12, 2011 | 15.15 | 15.62 | 14.80 | 15.40 | 1,446,549 | -0.37(-2.32%) |
Jan 11, 2011 | 15.88 | 15.95 | 15.44 | 15.77 | 303,418 | -0.04(-0.23%) |
Jan 10, 2011 | 15.46 | 15.86 | 15.24 | 15.81 | 489,372 | +0.27(+1.77%) |
Jan 07, 2011 | 15.57 | 15.79 | 15.22 | 15.53 | 228,559 | +0.02(+0.12%) |
Jan 06, 2011 | 15.33 | 15.55 | 15.26 | 15.51 | 292,713 | +0.13(+0.83%) |
Jan 05, 2011 | 15.20 | 15.44 | 15.17 | 15.39 | 181,801 | +0.18(+1.20%) |
Jan 04, 2011 | 15.73 | 15.75 | 15.09 | 15.20 | 299,771 | -0.44(-2.81%) |
Jan 03, 2011 | 15.42 | 15.73 | 15.39 | 15.64 | 335,793 | +0.37(+2.40%) |
Dec 31, 2010 | 15.24 | 15.46 | 15.15 | 15.28 | 304,829 | -0.02(-0.12%) |
Dec 30, 2010 | 15.09 | 15.31 | 15.04 | 15.29 | 275,346 | +0.13(+0.85%) |
Dec 29, 2010 | 15.02 | 15.18 | 14.98 | 15.17 | 322,300 | +0.16(+1.10%) |
Dec 28, 2010 | 15.11 | 15.11 | 14.91 | 15.00 | 118,373 | -0.07(-0.49%) |
Dec 27, 2010 | 14.80 | 15.09 | 14.73 | 15.07 | 120,613 | +0.26(+1.73%) |
Dec 23, 2010 | 14.63 | 14.87 | 14.62 | 14.82 | 188,922 | +0.16(+1.12%) |
Dec 22, 2010 | 14.45 | 15.02 | 14.43 | 14.65 | 318,634 | +0.16(+1.14%) |
Dec 21, 2010 | 14.34 | 14.49 | 14.21 | 14.49 | 365,720 | +0.26(+1.80%) |
Dec 20, 2010 | 14.27 | 14.32 | 14.19 | 14.23 | 370,028 | -0.02(-0.13%) |
Dec 17, 2010 | 14.63 | 14.65 | 14.19 | 14.25 | 695,637 | -0.46(-3.11%) |
Dec 16, 2010 | 14.41 | 14.71 | 14.38 | 14.71 | 439,528 | +0.33(+2.29%) |
Dec 15, 2010 | 14.34 | 14.60 | 14.27 | 14.38 | 292,493 | -0.02(-0.13%) |
Dec 14, 2010 | 14.54 | 14.56 | 14.34 | 14.40 | 154,811 | -0.05(-0.38%) |
Dec 13, 2010 | 14.63 | 14.63 | 14.43 | 14.45 | 295,564 | -0.15(-1.00%) |
Dec 10, 2010 | 14.45 | 14.65 | 14.36 | 14.60 | 304,683 | +0.15(+1.01%) |
Dec 09, 2010 | 14.43 | 14.51 | 14.21 | 14.45 | 343,464 | +0.15(+1.02%) |
Dec 08, 2010 | 14.43 | 14.51 | 14.18 | 14.30 | 357,013 | -0.07(-0.51%) |
Dec 07, 2010 | 14.32 | 14.65 | 14.30 | 14.38 | 412,026 | +0.26(+1.82%) |
Dec 06, 2010 | 14.05 | 14.16 | 13.94 | 14.12 | 157,033 | +0.00(+0.00%) |
Dec 03, 2010 | 13.99 | 14.16 | 13.85 | 14.12 | 147,921 | +0.07(+0.52%) |
Dec 02, 2010 | 13.65 | 14.05 | 13.55 | 14.05 | 288,487 | +0.42(+3.09%) |