Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.21 | 17.21 | 15.99 | 16.13 | 681,465 | -0.81(-4.77%) |
Feb 25, 2011 | 16.76 | 17.00 | 16.55 | 16.94 | 201,287 | +0.34(+2.03%) |
Feb 24, 2011 | 16.47 | 16.69 | 16.19 | 16.60 | 126,778 | +0.13(+0.81%) |
Feb 23, 2011 | 16.39 | 16.60 | 16.31 | 16.47 | 228,783 | -0.01(-0.05%) |
Feb 22, 2011 | 16.63 | 16.69 | 16.35 | 16.48 | 203,711 | -0.42(-2.51%) |
Feb 18, 2011 | 16.96 | 16.96 | 16.69 | 16.90 | 169,989 | +0.02(+0.14%) |
Feb 17, 2011 | 16.80 | 16.93 | 16.62 | 16.88 | 122,884 | +0.08(+0.47%) |
Feb 16, 2011 | 16.88 | 17.04 | 16.73 | 16.80 | 116,138 | +0.00(+0.00%) |
Feb 15, 2011 | 16.20 | 16.95 | 16.08 | 16.80 | 231,590 | +0.49(+3.03%) |
Feb 14, 2011 | 16.29 | 16.66 | 16.07 | 16.30 | 188,527 | -0.01(-0.05%) |
Feb 11, 2011 | 16.05 | 16.31 | 15.97 | 16.31 | 193,978 | +0.20(+1.27%) |
Feb 10, 2011 | 16.03 | 16.25 | 15.95 | 16.11 | 117,872 | +0.02(+0.10%) |
Feb 09, 2011 | 16.16 | 16.21 | 16.00 | 16.09 | 107,244 | -0.16(-0.97%) |
Feb 08, 2011 | 16.10 | 16.26 | 16.04 | 16.25 | 105,920 | +0.11(+0.68%) |
Feb 07, 2011 | 16.03 | 16.33 | 15.72 | 16.14 | 120,746 | +0.17(+1.08%) |
Feb 04, 2011 | 16.33 | 16.33 | 15.81 | 15.97 | 205,553 | +0.19(+1.19%) |
Feb 03, 2011 | 15.46 | 15.82 | 15.25 | 15.78 | 283,309 | +0.33(+2.13%) |
Feb 02, 2011 | 15.18 | 15.54 | 14.86 | 15.45 | 126,035 | +0.20(+1.34%) |
Feb 01, 2011 | 15.04 | 15.32 | 14.86 | 15.24 | 487,842 | +0.31(+2.10%) |
Jan 31, 2011 | 14.90 | 15.10 | 14.82 | 14.93 | 80,424 | +0.11(+0.74%) |
Jan 28, 2011 | 15.14 | 15.32 | 14.82 | 14.82 | 191,029 | -0.31(-2.07%) |
Jan 27, 2011 | 15.25 | 15.25 | 14.88 | 15.13 | 100,749 | -0.09(-0.57%) |
Jan 26, 2011 | 14.92 | 15.27 | 14.82 | 15.22 | 132,759 | +0.29(+1.94%) |
Jan 25, 2011 | 14.93 | 15.09 | 14.78 | 14.93 | 111,924 | +0.00(+0.00%) |
Jan 24, 2011 | 15.00 | 15.20 | 14.75 | 14.93 | 174,171 | -0.14(-0.94%) |
Jan 21, 2011 | 15.09 | 15.31 | 14.87 | 15.07 | 172,310 | +0.08(+0.52%) |
Jan 20, 2011 | 15.62 | 15.64 | 14.69 | 14.99 | 437,394 | -0.79(-5.02%) |
Jan 19, 2011 | 16.34 | 16.35 | 15.61 | 15.79 | 402,595 | -0.60(-3.64%) |
Jan 18, 2011 | 16.47 | 16.48 | 16.26 | 16.38 | 298,162 | -0.09(-0.52%) |
Jan 14, 2011 | 16.25 | 16.47 | 16.25 | 16.47 | 291,333 | +0.24(+1.45%) |
Jan 13, 2011 | 16.19 | 16.29 | 16.00 | 16.23 | 165,954 | +0.05(+0.29%) |
Jan 12, 2011 | 16.30 | 16.30 | 16.11 | 16.18 | 98,904 | +0.09(+0.58%) |
Jan 11, 2011 | 16.15 | 16.16 | 15.94 | 16.09 | 162,629 | +0.02(+0.15%) |
Jan 10, 2011 | 15.68 | 16.08 | 15.57 | 16.07 | 187,550 | +0.29(+1.84%) |
Jan 07, 2011 | 15.88 | 16.00 | 15.57 | 15.78 | 150,519 | -0.04(-0.25%) |
Jan 06, 2011 | 16.24 | 16.27 | 15.72 | 15.82 | 149,936 | -0.39(-2.42%) |
Jan 05, 2011 | 15.69 | 16.22 | 15.53 | 16.21 | 204,642 | +0.42(+2.63%) |
Jan 04, 2011 | 16.26 | 16.26 | 15.53 | 15.79 | 322,179 | -0.37(-2.28%) |
Jan 03, 2011 | 16.23 | 16.26 | 15.88 | 16.16 | 312,209 | +0.12(+0.73%) |
Dec 31, 2010 | 16.13 | 16.13 | 15.92 | 16.04 | 197,031 | -0.12(-0.73%) |
Dec 30, 2010 | 15.73 | 16.38 | 15.72 | 16.16 | 272,753 | +0.20(+1.23%) |
Dec 29, 2010 | 16.30 | 16.30 | 15.37 | 15.97 | 746,833 | -0.83(-4.95%) |
Dec 28, 2010 | 17.10 | 17.15 | 16.68 | 16.80 | 450,366 | -0.31(-1.83%) |
Dec 27, 2010 | 17.25 | 17.25 | 17.06 | 17.11 | 111,742 | -0.17(-1.00%) |
Dec 23, 2010 | 17.39 | 17.64 | 17.27 | 17.28 | 169,525 | -0.08(-0.45%) |
Dec 22, 2010 | 17.14 | 17.45 | 17.11 | 17.36 | 275,627 | +0.16(+0.96%) |
Dec 21, 2010 | 16.95 | 17.33 | 16.84 | 17.20 | 405,896 | +0.35(+2.10%) |
Dec 20, 2010 | 16.91 | 16.98 | 16.66 | 16.84 | 295,084 | -0.08(-0.46%) |
Dec 17, 2010 | 16.77 | 17.25 | 16.43 | 16.92 | 395,752 | +0.09(+0.56%) |
Dec 16, 2010 | 17.57 | 17.57 | 16.28 | 16.83 | 587,398 | -0.58(-3.33%) |
Dec 15, 2010 | 17.70 | 18.09 | 17.34 | 17.41 | 289,381 | -0.27(-1.55%) |
Dec 14, 2010 | 17.78 | 18.04 | 17.43 | 17.68 | 388,469 | -0.06(-0.35%) |
Dec 13, 2010 | 17.64 | 18.17 | 17.62 | 17.75 | 407,532 | +0.15(+0.85%) |
Dec 10, 2010 | 17.35 | 17.64 | 17.17 | 17.60 | 189,000 | +0.36(+2.09%) |
Dec 09, 2010 | 17.49 | 17.63 | 17.23 | 17.24 | 340,747 | -0.05(-0.32%) |
Dec 08, 2010 | 17.38 | 17.54 | 17.20 | 17.29 | 303,930 | +0.04(+0.20%) |
Dec 07, 2010 | 17.09 | 17.72 | 17.02 | 17.26 | 662,614 | +0.41(+2.44%) |
Dec 06, 2010 | 16.38 | 17.08 | 16.38 | 16.84 | 434,332 | +0.37(+2.24%) |
Dec 03, 2010 | 16.29 | 16.70 | 16.16 | 16.48 | 486,071 | +0.16(+0.96%) |
Dec 02, 2010 | 15.88 | 16.47 | 15.79 | 16.32 | 432,626 | +0.45(+2.82%) |