Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.26 | 19.26 | 19.04 | 19.14 | 27,313 | +0.66(+3.57%) |
Feb 25, 2011 | 18.35 | 18.53 | 18.35 | 18.48 | 23,390 | +0.22(+1.20%) |
Feb 24, 2011 | 18.33 | 18.34 | 18.00 | 18.26 | 65,870 | +0.20(+1.11%) |
Feb 23, 2011 | 18.00 | 18.23 | 18.00 | 18.06 | 51,121 | -0.18(-0.99%) |
Feb 22, 2011 | 18.57 | 18.57 | 18.22 | 18.24 | 36,175 | -0.14(-0.76%) |
Feb 18, 2011 | 18.47 | 18.47 | 18.35 | 18.38 | 1,463 | -0.18(-0.97%) |
Feb 17, 2011 | 18.44 | 18.56 | 18.42 | 18.56 | 6,238 | -0.25(-1.33%) |
Feb 16, 2011 | 18.76 | 18.90 | 18.76 | 18.81 | 26,331 | +0.31(+1.68%) |
Feb 15, 2011 | 18.36 | 18.51 | 18.36 | 18.50 | 1,714 | -0.36(-1.91%) |
Feb 14, 2011 | 19.00 | 19.09 | 18.83 | 18.86 | 3,482 | -0.38(-1.98%) |
Feb 11, 2011 | 18.45 | 19.24 | 18.45 | 19.24 | 99,283 | +0.63(+3.39%) |
Feb 10, 2011 | 18.46 | 18.61 | 18.46 | 18.61 | 4,625 | -0.21(-1.12%) |
Feb 09, 2011 | 18.86 | 18.89 | 18.74 | 18.82 | 8,488 | -0.18(-0.95%) |
Feb 08, 2011 | 18.79 | 19.02 | 18.66 | 19.00 | 30,570 | -0.09(-0.47%) |
Feb 07, 2011 | 18.95 | 19.16 | 18.95 | 19.09 | 38,062 | +0.07(+0.37%) |
Feb 04, 2011 | 18.80 | 19.02 | 18.73 | 19.02 | 39,622 | -0.06(-0.31%) |
Feb 03, 2011 | 18.85 | 19.14 | 18.85 | 19.08 | 94,207 | +0.65(+3.53%) |
Feb 02, 2011 | 18.22 | 18.59 | 18.22 | 18.43 | 57,689 | -0.84(-4.36%) |
Feb 01, 2011 | 19.32 | 19.50 | 19.23 | 19.27 | 27,445 | -0.44(-2.23%) |
Jan 31, 2011 | 19.75 | 19.75 | 19.58 | 19.71 | 11,312 | +0.26(+1.34%) |
Jan 28, 2011 | 20.00 | 20.00 | 19.38 | 19.45 | 13,267 | -0.94(-4.61%) |
Jan 27, 2011 | 20.50 | 20.50 | 20.26 | 20.39 | 582,712 | +0.15(+0.74%) |
Jan 26, 2011 | 19.97 | 20.24 | 19.97 | 20.24 | 46,718 | +0.90(+4.65%) |
Jan 25, 2011 | 19.13 | 19.34 | 19.13 | 19.34 | 120,651 | +0.36(+1.90%) |
Jan 24, 2011 | 18.80 | 18.99 | 18.80 | 18.98 | 42,600 | -0.09(-0.47%) |
Jan 21, 2011 | 19.17 | 19.21 | 19.01 | 19.07 | 3,006 | +0.43(+2.31%) |
Jan 20, 2011 | 18.53 | 18.75 | 18.53 | 18.64 | 9,342 | -0.09(-0.48%) |
Jan 19, 2011 | 18.99 | 19.01 | 18.73 | 18.73 | 4,033 | -0.76(-3.90%) |
Jan 18, 2011 | 19.57 | 19.57 | 19.35 | 19.49 | 6,288 | -0.41(-2.06%) |
Jan 14, 2011 | 19.44 | 19.97 | 19.44 | 19.90 | 9,066 | +0.23(+1.17%) |
Jan 13, 2011 | 19.85 | 19.91 | 19.65 | 19.67 | 2,544 | -0.16(-0.81%) |
Jan 12, 2011 | 19.69 | 19.90 | 19.61 | 19.83 | 8,454 | +0.15(+0.76%) |
Jan 11, 2011 | 19.58 | 19.74 | 19.52 | 19.68 | 15,972 | +0.73(+3.85%) |
Jan 10, 2011 | 18.58 | 18.95 | 18.58 | 18.95 | 7,385 | +0.43(+2.32%) |
Jan 07, 2011 | 18.63 | 18.71 | 18.52 | 18.52 | 5,271 | -0.40(-2.11%) |
Jan 06, 2011 | 18.97 | 18.97 | 18.83 | 18.92 | 1,184 | -0.29(-1.51%) |
Jan 05, 2011 | 18.92 | 19.21 | 18.92 | 19.21 | 2,197 | -0.59(-2.98%) |
Jan 04, 2011 | 20.05 | 20.07 | 19.56 | 19.80 | 17,815 | -0.27(-1.35%) |
Jan 03, 2011 | 19.95 | 20.20 | 19.95 | 20.07 | 25,585 | +0.57(+2.92%) |
Dec 31, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.00(+0.00%) |
Dec 30, 2010 | 19.45 | 19.59 | 19.36 | 19.50 | 21,021 | +0.15(+0.78%) |
Dec 29, 2010 | 19.14 | 19.38 | 19.08 | 19.35 | 3,573 | +0.27(+1.42%) |
Dec 28, 2010 | 19.13 | 19.16 | 18.93 | 19.08 | 14,583 | -0.27(-1.40%) |
Dec 27, 2010 | 19.15 | 19.44 | 19.15 | 19.35 | 11,982 | +0.20(+1.04%) |
Dec 23, 2010 | 19.20 | 19.29 | 19.14 | 19.15 | 93,427 | -0.15(-0.78%) |
Dec 22, 2010 | 19.45 | 19.45 | 19.21 | 19.30 | 36,738 | -0.15(-0.77%) |
Dec 21, 2010 | 19.45 | 19.50 | 19.35 | 19.45 | 9,831 | +0.41(+2.15%) |
Dec 20, 2010 | 19.19 | 19.19 | 18.92 | 19.04 | 4,008 | +0.10(+0.53%) |
Dec 17, 2010 | 18.73 | 18.99 | 18.73 | 18.94 | 3,593 | +0.28(+1.50%) |
Dec 16, 2010 | 18.65 | 18.80 | 18.61 | 18.66 | 10,361 | -0.12(-0.64%) |
Dec 15, 2010 | 18.85 | 19.00 | 18.70 | 18.78 | 26,257 | +0.00(+0.00%) |
Dec 14, 2010 | 18.99 | 19.00 | 18.76 | 18.78 | 2,689 | +0.21(+1.13%) |
Dec 13, 2010 | 18.74 | 18.75 | 18.52 | 18.57 | 15,020 | +0.27(+1.48%) |
Dec 10, 2010 | 18.30 | 18.30 | 18.19 | 18.30 | 1,456 | +0.30(+1.67%) |
Dec 09, 2010 | 18.12 | 18.12 | 17.71 | 18.00 | 7,404 | -0.52(-2.81%) |
Dec 08, 2010 | 18.55 | 18.55 | 18.37 | 18.52 | 1,866 | +0.04(+0.22%) |
Dec 07, 2010 | 18.77 | 18.77 | 18.41 | 18.48 | 53,896 | -0.04(-0.22%) |
Dec 06, 2010 | 18.46 | 18.62 | 18.36 | 18.52 | 2,294 | -0.13(-0.70%) |
Dec 03, 2010 | 18.45 | 18.65 | 18.40 | 18.65 | 21,697 | +0.39(+2.14%) |
Dec 02, 2010 | 18.00 | 18.26 | 18.00 | 18.26 | 36,961 | +0.40(+2.24%) |