Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.57 | 19.30 | 18.10 | 18.39 | 168,915 | -0.01(-0.05%) |
Feb 25, 2011 | 17.84 | 18.42 | 17.77 | 18.39 | 109,375 | +0.59(+3.34%) |
Feb 24, 2011 | 17.78 | 17.90 | 17.52 | 17.80 | 137,108 | +0.10(+0.58%) |
Feb 23, 2011 | 17.95 | 17.99 | 16.85 | 17.70 | 185,536 | -0.20(-1.14%) |
Feb 22, 2011 | 18.57 | 19.01 | 17.82 | 17.90 | 209,677 | -0.87(-4.62%) |
Feb 18, 2011 | 18.82 | 18.98 | 18.50 | 18.77 | 128,488 | +0.09(+0.50%) |
Feb 17, 2011 | 18.24 | 18.79 | 18.17 | 18.67 | 116,258 | +0.37(+2.04%) |
Feb 16, 2011 | 18.48 | 18.56 | 18.17 | 18.30 | 80,260 | -0.22(-1.19%) |
Feb 15, 2011 | 18.78 | 18.86 | 18.39 | 18.52 | 90,334 | -0.24(-1.27%) |
Feb 14, 2011 | 18.87 | 19.01 | 18.61 | 18.76 | 142,921 | -0.01(-0.05%) |
Feb 11, 2011 | 18.65 | 18.81 | 18.49 | 18.77 | 135,029 | +0.13(+0.68%) |
Feb 10, 2011 | 18.61 | 18.75 | 18.45 | 18.64 | 99,219 | +0.01(+0.05%) |
Feb 09, 2011 | 18.90 | 18.95 | 18.32 | 18.63 | 91,403 | -0.29(-1.53%) |
Feb 08, 2011 | 19.16 | 19.42 | 18.80 | 18.92 | 101,879 | -0.20(-1.07%) |
Feb 07, 2011 | 18.85 | 19.64 | 18.85 | 19.12 | 170,699 | +0.39(+2.09%) |
Feb 04, 2011 | 18.71 | 18.91 | 18.59 | 18.73 | 149,187 | +0.18(+0.96%) |
Feb 03, 2011 | 18.36 | 18.56 | 18.15 | 18.56 | 131,452 | +0.23(+1.25%) |
Feb 02, 2011 | 18.43 | 18.61 | 18.30 | 18.33 | 95,132 | -0.12(-0.65%) |
Feb 01, 2011 | 17.93 | 18.54 | 17.75 | 18.44 | 117,647 | +0.67(+3.78%) |
Jan 31, 2011 | 17.79 | 17.85 | 17.63 | 17.77 | 214,538 | +0.16(+0.92%) |
Jan 28, 2011 | 17.99 | 17.99 | 17.48 | 17.61 | 346,636 | -0.33(-1.85%) |
Jan 27, 2011 | 17.45 | 18.00 | 17.29 | 17.94 | 173,873 | +0.54(+3.13%) |
Jan 26, 2011 | 16.62 | 17.59 | 16.33 | 17.40 | 633,713 | +0.89(+5.41%) |
Jan 25, 2011 | 16.44 | 16.58 | 15.88 | 16.51 | 313,878 | -0.11(-0.66%) |
Jan 24, 2011 | 16.63 | 16.69 | 16.46 | 16.62 | 212,261 | -0.09(-0.51%) |
Jan 21, 2011 | 17.07 | 17.07 | 16.52 | 16.70 | 195,979 | -0.27(-1.60%) |
Jan 20, 2011 | 17.54 | 17.79 | 16.80 | 16.97 | 190,934 | -0.73(-4.13%) |
Jan 19, 2011 | 18.12 | 18.30 | 17.68 | 17.71 | 262,183 | -0.33(-1.84%) |
Jan 18, 2011 | 17.74 | 18.10 | 17.50 | 18.04 | 169,913 | +0.35(+1.97%) |
Jan 14, 2011 | 18.05 | 18.20 | 17.60 | 17.69 | 161,592 | -0.31(-1.75%) |
Jan 13, 2011 | 17.95 | 18.19 | 17.93 | 18.00 | 96,340 | -0.01(-0.05%) |
Jan 12, 2011 | 18.16 | 18.33 | 17.88 | 18.01 | 198,137 | -0.03(-0.14%) |
Jan 11, 2011 | 18.18 | 18.35 | 17.82 | 18.04 | 75,189 | -0.06(-0.33%) |
Jan 10, 2011 | 17.76 | 18.27 | 17.54 | 18.10 | 116,811 | +0.25(+1.43%) |
Jan 07, 2011 | 17.83 | 18.22 | 17.64 | 17.84 | 126,879 | +0.10(+0.57%) |
Jan 06, 2011 | 17.76 | 18.02 | 17.65 | 17.74 | 185,210 | +0.02(+0.10%) |
Jan 05, 2011 | 17.58 | 17.85 | 17.58 | 17.72 | 177,773 | -0.04(-0.24%) |
Jan 04, 2011 | 17.81 | 17.85 | 17.59 | 17.76 | 349,291 | +0.07(+0.38%) |
Jan 03, 2011 | 17.08 | 17.82 | 17.03 | 17.70 | 310,660 | +0.82(+4.83%) |
Dec 31, 2010 | 17.14 | 17.37 | 16.88 | 16.88 | 142,844 | -0.36(-2.07%) |
Dec 30, 2010 | 17.27 | 17.42 | 17.23 | 17.24 | 162,923 | -0.02(-0.10%) |
Dec 29, 2010 | 17.41 | 17.47 | 17.22 | 17.25 | 156,156 | -0.06(-0.34%) |
Dec 28, 2010 | 17.20 | 17.34 | 16.95 | 17.31 | 127,242 | +0.22(+1.29%) |
Dec 27, 2010 | 17.22 | 17.23 | 17.02 | 17.09 | 122,947 | -0.19(-1.11%) |
Dec 23, 2010 | 17.84 | 17.86 | 17.21 | 17.28 | 296,797 | -0.50(-2.80%) |
Dec 22, 2010 | 17.68 | 17.93 | 17.59 | 17.78 | 253,768 | +0.20(+1.11%) |
Dec 21, 2010 | 17.24 | 18.01 | 17.21 | 17.59 | 809,083 | +0.50(+2.94%) |
Dec 20, 2010 | 16.66 | 17.25 | 16.66 | 17.08 | 464,337 | +0.60(+3.66%) |
Dec 17, 2010 | 16.29 | 16.58 | 16.12 | 16.48 | 270,975 | +0.27(+1.68%) |
Dec 16, 2010 | 16.09 | 16.42 | 15.86 | 16.21 | 99,247 | +0.13(+0.79%) |
Dec 15, 2010 | 15.72 | 16.36 | 15.72 | 16.08 | 319,250 | +0.34(+2.16%) |
Dec 14, 2010 | 15.76 | 15.85 | 15.72 | 15.74 | 148,833 | +0.01(+0.05%) |
Dec 13, 2010 | 16.08 | 16.15 | 15.72 | 15.73 | 145,371 | -0.21(-1.33%) |
Dec 10, 2010 | 15.95 | 16.14 | 15.79 | 15.95 | 70,928 | +0.09(+0.59%) |
Dec 09, 2010 | 15.74 | 15.92 | 15.60 | 15.85 | 184,177 | +0.30(+1.91%) |
Dec 08, 2010 | 15.27 | 15.66 | 15.17 | 15.55 | 143,769 | +0.41(+2.69%) |
Dec 07, 2010 | 15.30 | 15.30 | 14.88 | 15.15 | 210,334 | +0.28(+1.89%) |
Dec 06, 2010 | 14.91 | 14.95 | 14.73 | 14.87 | 151,569 | -0.18(-1.19%) |
Dec 03, 2010 | 15.18 | 15.19 | 14.59 | 15.04 | 181,234 | -0.19(-1.23%) |
Dec 02, 2010 | 15.03 | 15.30 | 15.03 | 15.23 | 123,784 | +0.24(+1.59%) |