Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.60 | 16.25 | 14.01 | 15.25 | 882,846 | +1.28(+9.16%) |
Feb 25, 2011 | 13.91 | 14.08 | 13.82 | 13.97 | 90,828 | -0.03(-0.21%) |
Feb 24, 2011 | 14.06 | 14.08 | 13.76 | 14.00 | 124,116 | +0.04(+0.29%) |
Feb 23, 2011 | 14.05 | 14.14 | 13.93 | 13.96 | 299,254 | -0.10(-0.71%) |
Feb 22, 2011 | 14.10 | 14.25 | 13.96 | 14.06 | 81,906 | -0.27(-1.88%) |
Feb 18, 2011 | 14.12 | 14.37 | 13.68 | 14.33 | 128,766 | +0.32(+2.28%) |
Feb 17, 2011 | 14.47 | 14.54 | 13.80 | 14.01 | 208,277 | -0.45(-3.11%) |
Feb 16, 2011 | 14.64 | 14.64 | 14.22 | 14.46 | 189,432 | -0.10(-0.69%) |
Feb 15, 2011 | 14.75 | 14.82 | 14.50 | 14.56 | 140,236 | -0.25(-1.69%) |
Feb 14, 2011 | 15.20 | 15.20 | 14.75 | 14.81 | 76,454 | -0.35(-2.31%) |
Feb 11, 2011 | 14.84 | 15.22 | 14.65 | 15.16 | 55,412 | +0.26(+1.74%) |
Feb 10, 2011 | 14.65 | 14.90 | 14.55 | 14.90 | 69,586 | +0.15(+1.02%) |
Feb 09, 2011 | 14.95 | 15.02 | 14.64 | 14.75 | 56,912 | -0.26(-1.73%) |
Feb 08, 2011 | 14.87 | 15.19 | 14.87 | 15.01 | 65,937 | +0.05(+0.33%) |
Feb 07, 2011 | 14.91 | 15.39 | 14.88 | 14.96 | 56,851 | +0.03(+0.20%) |
Feb 04, 2011 | 15.08 | 15.10 | 14.61 | 14.93 | 101,623 | -0.05(-0.33%) |
Feb 03, 2011 | 15.00 | 15.33 | 14.75 | 14.98 | 49,542 | -0.03(-0.20%) |
Feb 02, 2011 | 15.31 | 15.42 | 15.01 | 15.01 | 38,130 | -0.41(-2.66%) |
Feb 01, 2011 | 14.98 | 15.60 | 14.56 | 15.42 | 74,055 | +0.50(+3.35%) |
Jan 31, 2011 | 14.87 | 15.12 | 14.47 | 14.92 | 129,640 | +0.09(+0.61%) |
Jan 28, 2011 | 15.35 | 15.36 | 14.63 | 14.83 | 126,442 | -0.59(-3.83%) |
Jan 27, 2011 | 15.78 | 15.88 | 15.42 | 15.42 | 107,418 | -0.42(-2.65%) |
Jan 26, 2011 | 15.91 | 15.98 | 15.58 | 15.84 | 35,759 | +0.00(+0.00%) |
Jan 25, 2011 | 15.74 | 15.96 | 15.58 | 15.84 | 43,575 | -0.03(-0.19%) |
Jan 24, 2011 | 15.92 | 15.92 | 15.52 | 15.87 | 44,671 | +0.00(+0.00%) |
Jan 21, 2011 | 16.15 | 16.15 | 15.70 | 15.87 | 95,395 | -0.14(-0.87%) |
Jan 20, 2011 | 15.84 | 16.35 | 15.64 | 16.01 | 81,261 | +0.06(+0.38%) |
Jan 19, 2011 | 16.94 | 16.94 | 15.80 | 15.95 | 104,112 | -0.93(-5.51%) |
Jan 18, 2011 | 16.84 | 16.99 | 16.62 | 16.88 | 119,235 | -0.05(-0.30%) |
Jan 14, 2011 | 16.50 | 16.95 | 16.41 | 16.93 | 81,529 | +0.42(+2.54%) |
Jan 13, 2011 | 16.49 | 16.66 | 16.25 | 16.51 | 61,580 | +0.05(+0.30%) |
Jan 12, 2011 | 16.45 | 16.49 | 16.27 | 16.46 | 54,428 | +0.21(+1.29%) |
Jan 11, 2011 | 16.23 | 16.60 | 15.85 | 16.25 | 86,554 | +0.15(+0.93%) |
Jan 10, 2011 | 15.84 | 16.26 | 15.58 | 16.10 | 77,692 | +0.10(+0.63%) |
Jan 07, 2011 | 16.82 | 16.82 | 15.78 | 16.00 | 140,410 | -0.71(-4.25%) |
Jan 06, 2011 | 16.74 | 16.87 | 16.50 | 16.71 | 51,715 | -0.08(-0.48%) |
Jan 05, 2011 | 16.48 | 16.88 | 16.30 | 16.79 | 44,096 | +0.32(+1.94%) |
Jan 04, 2011 | 16.67 | 16.72 | 16.05 | 16.47 | 129,257 | -0.12(-0.72%) |
Jan 03, 2011 | 16.59 | 17.18 | 16.46 | 16.59 | 126,398 | +0.11(+0.67%) |
Dec 31, 2010 | 16.62 | 16.95 | 16.47 | 16.48 | 104,963 | -0.19(-1.14%) |
Dec 30, 2010 | 16.69 | 16.80 | 16.53 | 16.67 | 41,329 | -0.08(-0.48%) |
Dec 29, 2010 | 16.54 | 16.99 | 16.44 | 16.75 | 67,097 | +0.22(+1.33%) |
Dec 28, 2010 | 16.88 | 16.92 | 16.48 | 16.53 | 51,592 | -0.27(-1.61%) |
Dec 27, 2010 | 16.16 | 17.04 | 15.99 | 16.80 | 96,610 | +0.54(+3.32%) |
Dec 23, 2010 | 16.74 | 16.74 | 16.25 | 16.26 | 49,084 | -0.40(-2.40%) |
Dec 22, 2010 | 16.70 | 16.76 | 16.36 | 16.66 | 60,664 | +0.02(+0.12%) |
Dec 21, 2010 | 16.60 | 16.74 | 16.24 | 16.64 | 62,453 | +0.17(+1.03%) |
Dec 20, 2010 | 16.90 | 17.24 | 16.40 | 16.47 | 284,324 | -0.42(-2.49%) |
Dec 17, 2010 | 17.30 | 17.30 | 16.65 | 16.89 | 172,763 | -0.41(-2.37%) |
Dec 16, 2010 | 16.47 | 17.49 | 16.40 | 17.30 | 297,214 | +0.81(+4.91%) |
Dec 15, 2010 | 16.31 | 16.65 | 16.11 | 16.49 | 94,772 | +0.08(+0.49%) |
Dec 14, 2010 | 16.18 | 16.41 | 16.00 | 16.41 | 92,831 | +0.21(+1.30%) |
Dec 13, 2010 | 16.36 | 16.55 | 16.12 | 16.20 | 68,682 | -0.12(-0.74%) |
Dec 10, 2010 | 16.34 | 16.39 | 16.11 | 16.32 | 61,796 | -0.04(-0.24%) |
Dec 09, 2010 | 16.39 | 16.41 | 16.20 | 16.36 | 69,968 | +0.11(+0.68%) |
Dec 08, 2010 | 16.22 | 16.41 | 16.14 | 16.25 | 67,199 | +0.09(+0.56%) |
Dec 07, 2010 | 16.00 | 16.34 | 15.82 | 16.16 | 155,892 | +0.32(+2.02%) |
Dec 06, 2010 | 15.75 | 15.90 | 15.64 | 15.84 | 76,299 | +0.03(+0.19%) |
Dec 03, 2010 | 15.63 | 15.90 | 15.51 | 15.81 | 121,116 | +0.14(+0.89%) |
Dec 02, 2010 | 15.76 | 15.94 | 15.53 | 15.67 | 140,408 | -0.03(-0.19%) |