Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.01 | 18.10 | 17.81 | 17.81 | 12,196 | -0.11(-0.60%) |
Feb 25, 2011 | 17.68 | 18.00 | 17.50 | 17.92 | 8,736 | +0.20(+1.14%) |
Feb 24, 2011 | 17.98 | 17.99 | 17.52 | 17.72 | 11,153 | -0.14(-0.76%) |
Feb 23, 2011 | 18.45 | 18.45 | 17.84 | 17.86 | 12,158 | -0.53(-2.90%) |
Feb 22, 2011 | 18.53 | 18.96 | 18.39 | 18.39 | 15,697 | -0.27(-1.43%) |
Feb 18, 2011 | 18.76 | 18.76 | 18.57 | 18.66 | 15,136 | -0.09(-0.47%) |
Feb 17, 2011 | 18.09 | 18.76 | 17.97 | 18.75 | 16,778 | +0.69(+3.84%) |
Feb 16, 2011 | 18.04 | 18.09 | 17.85 | 18.05 | 8,854 | +0.02(+0.10%) |
Feb 15, 2011 | 17.75 | 18.24 | 17.75 | 18.03 | 9,748 | +0.27(+1.54%) |
Feb 14, 2011 | 17.63 | 17.93 | 17.63 | 17.76 | 5,554 | +0.05(+0.27%) |
Feb 11, 2011 | 17.14 | 17.72 | 17.14 | 17.71 | 11,198 | +0.56(+3.29%) |
Feb 10, 2011 | 17.93 | 18.26 | 17.15 | 17.15 | 16,014 | -0.82(-4.55%) |
Feb 09, 2011 | 18.15 | 18.15 | 17.97 | 17.97 | 16,031 | -0.27(-1.46%) |
Feb 08, 2011 | 18.48 | 18.48 | 18.12 | 18.24 | 21,486 | -0.30(-1.60%) |
Feb 07, 2011 | 18.34 | 18.60 | 18.34 | 18.53 | 6,124 | +0.23(+1.26%) |
Feb 04, 2011 | 18.61 | 18.65 | 18.23 | 18.30 | 6,392 | -0.33(-1.78%) |
Feb 03, 2011 | 18.67 | 18.73 | 18.57 | 18.63 | 6,293 | +0.01(+0.03%) |
Feb 02, 2011 | 18.69 | 18.69 | 18.58 | 18.63 | 1,841 | -0.20(-1.04%) |
Feb 01, 2011 | 18.85 | 18.89 | 18.70 | 18.82 | 8,750 | +0.20(+1.05%) |
Jan 31, 2011 | 18.99 | 18.99 | 18.61 | 18.63 | 7,185 | -0.28(-1.47%) |
Jan 28, 2011 | 19.17 | 19.21 | 18.89 | 18.91 | 25,522 | -0.23(-1.21%) |
Jan 27, 2011 | 19.23 | 19.34 | 19.11 | 19.14 | 8,298 | -0.17(-0.89%) |
Jan 26, 2011 | 19.37 | 19.37 | 19.16 | 19.31 | 10,630 | +0.07(+0.37%) |
Jan 25, 2011 | 19.30 | 19.30 | 19.20 | 19.24 | 9,802 | -0.23(-1.16%) |
Jan 24, 2011 | 19.08 | 19.46 | 18.93 | 19.46 | 18,183 | +0.43(+2.27%) |
Jan 21, 2011 | 19.21 | 19.21 | 19.03 | 19.03 | 18,893 | +0.01(+0.06%) |
Jan 20, 2011 | 19.20 | 19.37 | 19.02 | 19.02 | 22,547 | -0.25(-1.32%) |
Jan 19, 2011 | 19.40 | 19.49 | 19.27 | 19.27 | 30,575 | -0.21(-1.10%) |
Jan 18, 2011 | 19.52 | 19.58 | 19.40 | 19.49 | 95,383 | -0.11(-0.57%) |
Jan 14, 2011 | 19.65 | 19.65 | 19.52 | 19.60 | 12,318 | +0.01(+0.06%) |
Jan 13, 2011 | 19.54 | 19.59 | 19.50 | 19.59 | 12,035 | -0.01(-0.06%) |
Jan 12, 2011 | 19.78 | 19.78 | 19.54 | 19.60 | 37,162 | +0.02(+0.12%) |
Jan 11, 2011 | 19.54 | 19.61 | 19.54 | 19.58 | 30,665 | +0.08(+0.40%) |
Jan 10, 2011 | 19.37 | 19.54 | 19.37 | 19.50 | 7,249 | +0.02(+0.12%) |
Jan 07, 2011 | 19.54 | 19.54 | 19.36 | 19.47 | 19,313 | -0.11(-0.58%) |
Jan 06, 2011 | 19.58 | 19.59 | 19.43 | 19.59 | 10,765 | -0.05(-0.27%) |
Jan 05, 2011 | 19.46 | 19.68 | 19.45 | 19.64 | 13,773 | +0.19(+0.98%) |
Jan 04, 2011 | 19.65 | 19.65 | 19.41 | 19.45 | 22,974 | -0.13(-0.67%) |
Jan 03, 2011 | 19.65 | 19.65 | 19.54 | 19.58 | 55,674 | +0.01(+0.06%) |
Dec 31, 2010 | 19.64 | 19.72 | 19.45 | 19.57 | 22,417 | -0.08(-0.39%) |
Dec 30, 2010 | 19.77 | 19.83 | 19.63 | 19.65 | 8,821 | -0.11(-0.54%) |
Dec 29, 2010 | 19.93 | 19.93 | 19.72 | 19.75 | 9,385 | -0.11(-0.54%) |
Dec 28, 2010 | 19.93 | 19.93 | 19.76 | 19.86 | 35,663 | +0.03(+0.15%) |
Dec 27, 2010 | 19.76 | 19.83 | 19.68 | 19.83 | 9,441 | +0.19(+0.97%) |
Dec 23, 2010 | 19.87 | 19.87 | 19.64 | 19.64 | 7,551 | -0.14(-0.72%) |
Dec 22, 2010 | 19.87 | 19.92 | 19.72 | 19.78 | 7,539 | -0.02(-0.12%) |
Dec 21, 2010 | 19.88 | 19.90 | 19.58 | 19.81 | 29,820 | +0.06(+0.30%) |
Dec 20, 2010 | 20.16 | 20.16 | 19.75 | 19.75 | 19,422 | -0.13(-0.66%) |
Dec 17, 2010 | 19.61 | 19.88 | 19.53 | 19.88 | 81,778 | +0.22(+1.12%) |
Dec 16, 2010 | 19.67 | 19.68 | 19.13 | 19.66 | 20,771 | -0.05(-0.24%) |
Dec 15, 2010 | 19.55 | 19.74 | 19.54 | 19.71 | 27,695 | +0.05(+0.24%) |
Dec 14, 2010 | 19.37 | 19.66 | 19.21 | 19.66 | 21,289 | +0.38(+1.97%) |
Dec 13, 2010 | 18.82 | 19.39 | 18.32 | 19.28 | 54,276 | +0.43(+2.30%) |
Dec 10, 2010 | 18.57 | 18.87 | 18.26 | 18.85 | 66,182 | +0.31(+1.69%) |
Dec 09, 2010 | 18.75 | 18.75 | 18.26 | 18.53 | 38,999 | -0.02(-0.09%) |
Dec 08, 2010 | 19.17 | 19.17 | 18.49 | 18.55 | 30,516 | -0.53(-2.78%) |
Dec 07, 2010 | 18.74 | 19.17 | 18.74 | 19.08 | 28,122 | +0.53(+2.86%) |
Dec 06, 2010 | 18.85 | 18.86 | 18.28 | 18.55 | 37,194 | -0.27(-1.46%) |
Dec 03, 2010 | 19.17 | 19.17 | 18.68 | 18.82 | 14,106 | -0.35(-1.82%) |
Dec 02, 2010 | 17.76 | 19.17 | 17.76 | 19.17 | 37,204 | +1.04(+5.73%) |