Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.15 | 19.32 | 18.55 | 19.17 | 314,899 | +0.23(+1.22%) |
Feb 25, 2011 | 18.41 | 18.95 | 18.41 | 18.93 | 191,592 | +0.68(+3.70%) |
Feb 24, 2011 | 18.19 | 18.67 | 17.89 | 18.26 | 426,873 | +0.05(+0.25%) |
Feb 23, 2011 | 19.16 | 19.36 | 17.75 | 18.21 | 431,547 | -0.97(-5.04%) |
Feb 22, 2011 | 19.62 | 19.98 | 18.98 | 19.18 | 443,115 | -0.81(-4.03%) |
Feb 18, 2011 | 20.32 | 20.32 | 19.72 | 19.99 | 304,933 | -0.23(-1.14%) |
Feb 17, 2011 | 19.75 | 20.30 | 19.54 | 20.22 | 298,267 | +0.35(+1.74%) |
Feb 16, 2011 | 19.36 | 19.94 | 19.36 | 19.87 | 228,746 | +0.68(+3.52%) |
Feb 15, 2011 | 19.22 | 19.33 | 19.05 | 19.20 | 286,471 | -0.08(-0.44%) |
Feb 14, 2011 | 19.22 | 19.36 | 19.14 | 19.28 | 213,253 | +0.07(+0.36%) |
Feb 11, 2011 | 18.97 | 19.23 | 18.88 | 19.21 | 269,557 | +0.16(+0.85%) |
Feb 10, 2011 | 18.89 | 19.22 | 18.77 | 19.05 | 242,455 | -0.07(-0.36%) |
Feb 09, 2011 | 19.28 | 19.36 | 18.80 | 19.12 | 332,616 | -0.26(-1.35%) |
Feb 08, 2011 | 19.10 | 19.38 | 18.72 | 19.38 | 364,625 | +0.31(+1.61%) |
Feb 07, 2011 | 18.42 | 19.33 | 18.24 | 19.07 | 320,928 | +0.73(+3.97%) |
Feb 04, 2011 | 18.62 | 18.75 | 17.97 | 18.34 | 255,645 | -0.21(-1.12%) |
Feb 03, 2011 | 18.84 | 18.87 | 18.27 | 18.55 | 303,932 | -0.33(-1.75%) |
Feb 02, 2011 | 19.23 | 19.52 | 18.72 | 18.88 | 271,284 | -0.44(-2.26%) |
Feb 01, 2011 | 18.38 | 19.45 | 18.17 | 19.32 | 435,072 | +1.16(+6.38%) |
Jan 31, 2011 | 18.06 | 18.61 | 17.95 | 18.16 | 490,948 | +0.18(+1.02%) |
Jan 28, 2011 | 18.72 | 19.15 | 17.88 | 17.98 | 520,812 | -0.77(-4.09%) |
Jan 27, 2011 | 18.46 | 18.94 | 18.42 | 18.74 | 463,312 | +0.29(+1.58%) |
Jan 26, 2011 | 17.65 | 18.68 | 17.62 | 18.45 | 1,096,993 | +0.87(+4.93%) |
Jan 25, 2011 | 17.06 | 17.62 | 16.98 | 17.58 | 599,152 | +0.43(+2.50%) |
Jan 24, 2011 | 16.49 | 17.51 | 16.45 | 17.16 | 593,924 | +0.67(+4.05%) |
Jan 21, 2011 | 16.34 | 16.69 | 16.12 | 16.49 | 518,416 | +0.25(+1.56%) |
Jan 20, 2011 | 16.03 | 16.39 | 15.88 | 16.23 | 526,956 | +0.15(+0.95%) |
Jan 19, 2011 | 16.01 | 16.10 | 15.71 | 16.08 | 628,157 | +0.11(+0.67%) |
Jan 18, 2011 | 15.56 | 16.01 | 15.56 | 15.97 | 429,523 | +0.32(+2.06%) |
Jan 14, 2011 | 15.66 | 15.82 | 15.44 | 15.65 | 312,022 | +0.00(+0.00%) |
Jan 13, 2011 | 15.51 | 15.65 | 15.34 | 15.65 | 316,976 | +0.17(+1.09%) |
Jan 12, 2011 | 15.77 | 16.00 | 15.36 | 15.48 | 314,152 | -0.12(-0.79%) |
Jan 11, 2011 | 15.79 | 15.88 | 15.45 | 15.61 | 274,624 | -0.08(-0.54%) |
Jan 10, 2011 | 16.17 | 16.27 | 15.64 | 15.69 | 424,716 | -0.53(-3.26%) |
Jan 07, 2011 | 15.58 | 16.60 | 15.57 | 16.22 | 794,940 | +0.74(+4.81%) |
Jan 06, 2011 | 16.07 | 16.10 | 15.41 | 15.47 | 293,875 | -0.54(-3.40%) |
Jan 05, 2011 | 15.39 | 16.27 | 15.38 | 16.02 | 348,617 | +0.61(+3.93%) |
Jan 04, 2011 | 15.80 | 15.98 | 15.24 | 15.41 | 570,960 | -0.29(-1.86%) |
Jan 03, 2011 | 16.23 | 16.72 | 15.65 | 15.70 | 694,082 | -0.40(-2.48%) |
Dec 31, 2010 | 16.60 | 16.68 | 15.99 | 16.10 | 291,377 | -0.51(-3.09%) |
Dec 30, 2010 | 16.73 | 16.79 | 16.54 | 16.62 | 204,253 | -0.08(-0.51%) |
Dec 29, 2010 | 16.76 | 16.86 | 16.67 | 16.70 | 198,484 | +0.14(+0.87%) |
Dec 28, 2010 | 16.52 | 16.73 | 16.30 | 16.56 | 257,913 | +0.09(+0.52%) |
Dec 27, 2010 | 16.38 | 16.50 | 16.27 | 16.47 | 156,865 | +0.04(+0.23%) |
Dec 23, 2010 | 16.69 | 16.83 | 16.30 | 16.43 | 176,084 | -0.25(-1.47%) |
Dec 22, 2010 | 16.87 | 16.87 | 16.57 | 16.68 | 231,317 | -0.18(-1.05%) |
Dec 21, 2010 | 16.69 | 16.91 | 16.67 | 16.86 | 357,998 | +0.25(+1.48%) |
Dec 20, 2010 | 16.74 | 16.81 | 16.45 | 16.61 | 209,782 | -0.02(-0.09%) |
Dec 17, 2010 | 16.51 | 16.76 | 16.28 | 16.63 | 422,937 | +0.05(+0.32%) |
Dec 16, 2010 | 16.52 | 16.60 | 16.36 | 16.57 | 520,474 | +0.07(+0.42%) |
Dec 15, 2010 | 15.97 | 16.59 | 15.93 | 16.50 | 662,315 | +0.47(+2.92%) |
Dec 14, 2010 | 16.02 | 16.37 | 15.44 | 16.03 | 1,721,787 | -1.40(-8.05%) |
Dec 13, 2010 | 17.68 | 17.68 | 17.19 | 17.44 | 291,505 | -0.13(-0.74%) |
Dec 10, 2010 | 16.30 | 17.60 | 16.10 | 17.57 | 430,764 | +1.26(+7.71%) |
Dec 09, 2010 | 16.13 | 16.43 | 15.83 | 16.31 | 228,594 | +0.34(+2.11%) |
Dec 08, 2010 | 15.67 | 16.10 | 15.59 | 15.97 | 259,274 | +0.35(+2.21%) |
Dec 07, 2010 | 15.90 | 16.11 | 15.58 | 15.63 | 212,448 | +0.05(+0.30%) |
Dec 06, 2010 | 15.38 | 15.84 | 15.15 | 15.58 | 236,292 | +0.12(+0.74%) |
Dec 03, 2010 | 15.06 | 15.54 | 14.82 | 15.47 | 223,198 | +0.26(+1.72%) |
Dec 02, 2010 | 14.89 | 15.30 | 14.82 | 15.21 | 185,306 | +0.31(+2.11%) |