Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.45 | 16.99 | 16.45 | 16.59 | 345,005 | -0.11(-0.63%) |
Feb 25, 2011 | 16.28 | 16.71 | 16.22 | 16.70 | 208,836 | +0.51(+3.18%) |
Feb 24, 2011 | 16.17 | 16.37 | 16.10 | 16.19 | 239,726 | +0.03(+0.19%) |
Feb 23, 2011 | 15.81 | 16.33 | 15.35 | 16.16 | 365,374 | +0.37(+2.35%) |
Feb 22, 2011 | 16.39 | 16.58 | 15.74 | 15.78 | 262,413 | -0.67(-4.05%) |
Feb 18, 2011 | 16.53 | 16.65 | 16.34 | 16.45 | 147,358 | +0.03(+0.18%) |
Feb 17, 2011 | 16.83 | 16.87 | 16.41 | 16.42 | 258,192 | -0.03(-0.18%) |
Feb 16, 2011 | 16.60 | 16.60 | 16.09 | 16.45 | 224,757 | -0.06(-0.37%) |
Feb 15, 2011 | 16.63 | 16.89 | 16.46 | 16.51 | 452,560 | -0.13(-0.77%) |
Feb 14, 2011 | 16.62 | 16.64 | 16.39 | 16.64 | 93,691 | +0.00(+0.00%) |
Feb 11, 2011 | 16.62 | 16.74 | 16.46 | 16.64 | 198,564 | -0.06(-0.36%) |
Feb 10, 2011 | 16.68 | 16.78 | 16.52 | 16.70 | 114,988 | -0.05(-0.32%) |
Feb 09, 2011 | 16.44 | 16.77 | 16.41 | 16.75 | 87,340 | +0.22(+1.33%) |
Feb 08, 2011 | 16.51 | 16.66 | 16.34 | 16.53 | 494,446 | -0.04(-0.23%) |
Feb 07, 2011 | 16.54 | 16.64 | 16.35 | 16.57 | 103,682 | +0.08(+0.46%) |
Feb 04, 2011 | 16.68 | 16.68 | 16.14 | 16.50 | 150,772 | -0.16(-0.95%) |
Feb 03, 2011 | 16.12 | 16.72 | 15.75 | 16.65 | 741,595 | +0.55(+3.43%) |
Feb 02, 2011 | 16.03 | 16.16 | 15.91 | 16.10 | 130,805 | -0.01(-0.05%) |
Feb 01, 2011 | 15.60 | 16.15 | 15.42 | 16.11 | 293,944 | +0.56(+3.60%) |
Jan 31, 2011 | 15.46 | 15.60 | 15.08 | 15.55 | 141,662 | +0.18(+1.18%) |
Jan 28, 2011 | 15.57 | 15.76 | 15.28 | 15.37 | 279,514 | -0.25(-1.60%) |
Jan 27, 2011 | 15.61 | 15.68 | 15.32 | 15.62 | 113,054 | +0.05(+0.29%) |
Jan 26, 2011 | 15.56 | 15.60 | 15.35 | 15.57 | 121,253 | +0.08(+0.49%) |
Jan 25, 2011 | 15.34 | 15.50 | 15.31 | 15.50 | 144,395 | +0.08(+0.49%) |
Jan 24, 2011 | 15.19 | 15.76 | 15.19 | 15.42 | 250,743 | +0.20(+1.34%) |
Jan 21, 2011 | 15.41 | 15.44 | 14.90 | 15.22 | 329,202 | -0.22(-1.42%) |
Jan 20, 2011 | 15.68 | 15.81 | 15.41 | 15.44 | 82,767 | -0.29(-1.87%) |
Jan 19, 2011 | 15.94 | 16.12 | 15.66 | 15.73 | 184,916 | -0.19(-1.19%) |
Jan 18, 2011 | 15.75 | 15.94 | 15.63 | 15.92 | 163,936 | +0.17(+1.10%) |
Jan 14, 2011 | 15.55 | 15.76 | 15.41 | 15.75 | 298,251 | +0.29(+1.86%) |
Jan 13, 2011 | 15.40 | 15.56 | 15.33 | 15.46 | 146,924 | +0.03(+0.20%) |
Jan 12, 2011 | 15.60 | 15.60 | 15.29 | 15.43 | 114,915 | -0.04(-0.24%) |
Jan 11, 2011 | 15.78 | 15.78 | 15.34 | 15.47 | 112,691 | -0.22(-1.40%) |
Jan 10, 2011 | 15.66 | 15.84 | 15.53 | 15.69 | 92,334 | -0.06(-0.38%) |
Jan 07, 2011 | 15.90 | 15.90 | 15.50 | 15.75 | 78,659 | -0.08(-0.53%) |
Jan 06, 2011 | 15.80 | 15.88 | 15.58 | 15.83 | 117,314 | +0.03(+0.19%) |
Jan 05, 2011 | 15.13 | 15.81 | 15.09 | 15.80 | 149,808 | +0.64(+4.24%) |
Jan 04, 2011 | 15.90 | 15.91 | 15.10 | 15.16 | 113,518 | -0.70(-4.39%) |
Jan 03, 2011 | 15.52 | 15.94 | 15.46 | 15.85 | 153,772 | +0.48(+3.15%) |
Dec 31, 2010 | 15.44 | 15.54 | 15.32 | 15.37 | 112,079 | -0.07(-0.44%) |
Dec 30, 2010 | 15.73 | 15.77 | 15.43 | 15.44 | 117,353 | -0.33(-2.11%) |
Dec 29, 2010 | 15.61 | 15.98 | 15.50 | 15.77 | 123,677 | +0.10(+0.63%) |
Dec 28, 2010 | 15.88 | 15.91 | 15.66 | 15.67 | 244,152 | -0.18(-1.14%) |
Dec 27, 2010 | 15.56 | 15.85 | 15.43 | 15.85 | 53,090 | +0.29(+1.90%) |
Dec 23, 2010 | 15.65 | 15.78 | 15.53 | 15.56 | 171,652 | -0.02(-0.10%) |
Dec 22, 2010 | 15.42 | 15.81 | 15.42 | 15.57 | 197,522 | +0.22(+1.43%) |
Dec 21, 2010 | 15.27 | 15.48 | 15.07 | 15.35 | 333,756 | +0.17(+1.10%) |
Dec 20, 2010 | 15.13 | 15.27 | 14.91 | 15.19 | 202,259 | +0.05(+0.35%) |
Dec 17, 2010 | 14.74 | 15.29 | 14.51 | 15.13 | 491,509 | +0.39(+2.67%) |
Dec 16, 2010 | 14.80 | 14.84 | 14.50 | 14.74 | 224,304 | -0.05(-0.36%) |
Dec 15, 2010 | 14.86 | 15.13 | 14.67 | 14.79 | 298,471 | -0.07(-0.46%) |
Dec 14, 2010 | 15.38 | 15.38 | 14.79 | 14.86 | 222,736 | -0.45(-2.91%) |
Dec 13, 2010 | 15.24 | 15.63 | 15.21 | 15.31 | 187,067 | +0.08(+0.50%) |
Dec 10, 2010 | 14.85 | 15.28 | 14.65 | 15.23 | 311,559 | +0.43(+2.91%) |
Dec 09, 2010 | 14.81 | 15.01 | 14.78 | 14.80 | 293,201 | +0.06(+0.41%) |
Dec 08, 2010 | 14.80 | 14.90 | 14.65 | 14.74 | 192,491 | +0.00(+0.00%) |
Dec 07, 2010 | 14.61 | 15.13 | 14.59 | 14.74 | 218,612 | +0.28(+1.94%) |
Dec 06, 2010 | 14.66 | 14.72 | 14.32 | 14.46 | 149,504 | -0.17(-1.19%) |
Dec 03, 2010 | 14.35 | 14.67 | 14.24 | 14.63 | 171,606 | +0.17(+1.20%) |
Dec 02, 2010 | 14.23 | 14.53 | 14.23 | 14.46 | 163,103 | +0.22(+1.54%) |