Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.25 | 22.54 | 22.05 | 22.18 | 169,244 | +0.12(+0.54%) |
Feb 25, 2011 | 21.77 | 22.13 | 21.77 | 22.06 | 131,960 | +0.29(+1.33%) |
Feb 24, 2011 | 21.74 | 22.00 | 21.35 | 21.77 | 146,876 | +0.14(+0.65%) |
Feb 23, 2011 | 22.44 | 22.44 | 21.54 | 21.63 | 121,643 | -0.86(-3.82%) |
Feb 22, 2011 | 22.35 | 22.90 | 22.24 | 22.49 | 264,325 | -0.01(-0.04%) |
Feb 18, 2011 | 22.40 | 22.56 | 22.26 | 22.50 | 156,603 | +0.14(+0.63%) |
Feb 17, 2011 | 22.03 | 22.62 | 22.02 | 22.36 | 222,847 | +0.44(+2.01%) |
Feb 16, 2011 | 22.00 | 23.00 | 21.31 | 21.92 | 427,163 | +1.12(+5.38%) |
Feb 15, 2011 | 21.13 | 21.85 | 20.50 | 20.80 | 451,906 | +1.90(+10.05%) |
Feb 14, 2011 | 19.08 | 19.09 | 18.87 | 18.90 | 57,104 | -0.13(-0.68%) |
Feb 11, 2011 | 18.68 | 19.11 | 18.64 | 19.03 | 71,051 | +0.23(+1.22%) |
Feb 10, 2011 | 18.68 | 18.93 | 18.53 | 18.80 | 55,735 | +0.03(+0.16%) |
Feb 09, 2011 | 18.72 | 18.87 | 18.54 | 18.77 | 180,925 | -0.08(-0.42%) |
Feb 08, 2011 | 18.85 | 18.93 | 18.60 | 18.85 | 69,299 | -0.04(-0.21%) |
Feb 07, 2011 | 18.47 | 19.00 | 18.47 | 18.89 | 91,205 | +0.42(+2.27%) |
Feb 04, 2011 | 18.58 | 18.63 | 18.28 | 18.47 | 75,884 | -0.14(-0.75%) |
Feb 03, 2011 | 18.75 | 18.77 | 18.41 | 18.61 | 67,515 | -0.20(-1.06%) |
Feb 02, 2011 | 18.95 | 19.13 | 18.70 | 18.81 | 55,138 | -0.26(-1.36%) |
Feb 01, 2011 | 18.77 | 19.11 | 18.51 | 19.07 | 83,936 | +0.43(+2.31%) |
Jan 31, 2011 | 18.29 | 18.79 | 18.15 | 18.64 | 102,895 | +0.46(+2.53%) |
Jan 28, 2011 | 18.84 | 18.86 | 18.05 | 18.18 | 142,470 | -0.70(-3.71%) |
Jan 27, 2011 | 19.01 | 19.19 | 18.74 | 18.88 | 64,920 | -0.13(-0.68%) |
Jan 26, 2011 | 18.36 | 19.34 | 18.34 | 19.01 | 187,220 | +0.69(+3.77%) |
Jan 25, 2011 | 18.16 | 18.34 | 18.03 | 18.32 | 126,231 | +0.07(+0.38%) |
Jan 24, 2011 | 18.25 | 18.40 | 18.04 | 18.25 | 111,221 | +0.02(+0.11%) |
Jan 21, 2011 | 18.36 | 18.44 | 18.20 | 18.23 | 80,102 | -0.02(-0.11%) |
Jan 20, 2011 | 18.19 | 18.31 | 17.99 | 18.25 | 143,358 | -0.04(-0.22%) |
Jan 19, 2011 | 18.87 | 18.87 | 18.15 | 18.29 | 110,098 | -0.63(-3.33%) |
Jan 18, 2011 | 18.96 | 18.99 | 18.80 | 18.92 | 43,255 | -0.12(-0.63%) |
Jan 14, 2011 | 18.90 | 19.16 | 18.75 | 19.04 | 94,022 | +0.22(+1.17%) |
Jan 13, 2011 | 19.02 | 19.09 | 18.64 | 18.82 | 43,783 | -0.18(-0.95%) |
Jan 12, 2011 | 19.05 | 19.13 | 18.86 | 19.00 | 64,636 | +0.17(+0.90%) |
Jan 11, 2011 | 18.51 | 18.90 | 18.51 | 18.83 | 60,134 | +0.41(+2.23%) |
Jan 10, 2011 | 18.10 | 18.58 | 17.96 | 18.42 | 68,925 | +0.21(+1.15%) |
Jan 07, 2011 | 18.20 | 18.43 | 17.79 | 18.21 | 67,123 | +0.04(+0.22%) |
Jan 06, 2011 | 18.30 | 18.30 | 17.95 | 18.17 | 105,759 | -0.16(-0.87%) |
Jan 05, 2011 | 18.26 | 18.61 | 17.99 | 18.33 | 101,642 | -0.09(-0.49%) |
Jan 04, 2011 | 18.81 | 18.87 | 18.08 | 18.42 | 103,529 | -0.33(-1.76%) |
Jan 03, 2011 | 18.62 | 19.15 | 18.61 | 18.75 | 102,894 | +0.34(+1.85%) |
Dec 31, 2010 | 18.32 | 18.65 | 18.25 | 18.41 | 90,531 | +0.01(+0.05%) |
Dec 30, 2010 | 18.31 | 18.55 | 18.27 | 18.40 | 50,842 | +0.04(+0.22%) |
Dec 29, 2010 | 18.59 | 18.59 | 18.20 | 18.36 | 76,403 | -0.21(-1.13%) |
Dec 28, 2010 | 18.83 | 18.88 | 18.48 | 18.57 | 48,629 | -0.19(-1.01%) |
Dec 27, 2010 | 18.65 | 18.77 | 18.59 | 18.76 | 38,436 | +0.09(+0.48%) |
Dec 23, 2010 | 18.83 | 18.96 | 18.66 | 18.67 | 42,116 | -0.17(-0.90%) |
Dec 22, 2010 | 18.93 | 19.00 | 18.71 | 18.84 | 47,395 | -0.06(-0.32%) |
Dec 21, 2010 | 18.72 | 19.04 | 18.72 | 18.90 | 82,275 | +0.35(+1.89%) |
Dec 20, 2010 | 18.12 | 18.79 | 18.12 | 18.55 | 93,621 | +0.02(+0.11%) |
Dec 17, 2010 | 18.66 | 18.66 | 18.28 | 18.53 | 130,861 | -0.09(-0.48%) |
Dec 16, 2010 | 18.41 | 18.63 | 18.22 | 18.62 | 106,203 | +0.32(+1.75%) |
Dec 15, 2010 | 18.33 | 18.79 | 18.20 | 18.30 | 119,625 | -0.03(-0.16%) |
Dec 14, 2010 | 18.17 | 18.38 | 18.14 | 18.33 | 77,215 | +0.23(+1.27%) |
Dec 13, 2010 | 18.34 | 18.34 | 18.02 | 18.10 | 148,904 | -0.05(-0.28%) |
Dec 10, 2010 | 17.84 | 18.23 | 17.78 | 18.15 | 98,099 | +0.39(+2.20%) |
Dec 09, 2010 | 17.78 | 17.89 | 17.60 | 17.76 | 67,151 | +0.14(+0.79%) |
Dec 08, 2010 | 17.49 | 17.74 | 17.42 | 17.62 | 64,023 | +0.19(+1.09%) |
Dec 07, 2010 | 17.53 | 17.61 | 17.30 | 17.43 | 225,682 | +0.09(+0.52%) |
Dec 06, 2010 | 17.18 | 17.44 | 17.10 | 17.34 | 124,975 | +0.11(+0.64%) |
Dec 03, 2010 | 17.13 | 17.30 | 17.05 | 17.23 | 80,727 | +0.01(+0.06%) |
Dec 02, 2010 | 17.02 | 17.26 | 16.99 | 17.22 | 138,903 | +0.20(+1.18%) |