Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.68 | 17.89 | 17.30 | 17.41 | 81,030 | -0.27(-1.50%) |
Feb 25, 2011 | 17.20 | 17.73 | 16.85 | 17.68 | 72,056 | +0.54(+3.12%) |
Feb 24, 2011 | 16.96 | 17.29 | 16.96 | 17.14 | 99,050 | +0.29(+1.69%) |
Feb 23, 2011 | 17.02 | 17.21 | 16.79 | 16.86 | 139,956 | -0.23(-1.38%) |
Feb 22, 2011 | 17.29 | 17.29 | 16.93 | 17.09 | 59,096 | -0.05(-0.29%) |
Feb 18, 2011 | 17.23 | 17.36 | 17.02 | 17.14 | 95,316 | -0.02(-0.09%) |
Feb 17, 2011 | 17.04 | 17.20 | 17.04 | 17.16 | 45,044 | +0.02(+0.09%) |
Feb 16, 2011 | 17.02 | 17.45 | 16.93 | 17.14 | 73,106 | +0.23(+1.36%) |
Feb 15, 2011 | 16.80 | 17.11 | 16.76 | 16.91 | 63,270 | +0.11(+0.65%) |
Feb 14, 2011 | 17.02 | 17.20 | 16.70 | 16.80 | 80,100 | -0.16(-0.97%) |
Feb 11, 2011 | 17.02 | 17.18 | 16.66 | 16.96 | 126,468 | -0.14(-0.79%) |
Feb 10, 2011 | 17.50 | 17.50 | 16.93 | 17.10 | 161,446 | -0.40(-2.29%) |
Feb 09, 2011 | 16.64 | 17.87 | 16.46 | 17.50 | 588,218 | -2.61(-12.96%) |
Feb 08, 2011 | 19.59 | 20.25 | 19.59 | 20.11 | 165,036 | +0.45(+2.29%) |
Feb 07, 2011 | 19.62 | 20.04 | 19.45 | 19.66 | 62,892 | +0.01(+0.05%) |
Feb 04, 2011 | 19.64 | 19.73 | 19.50 | 19.64 | 29,222 | +0.04(+0.23%) |
Feb 03, 2011 | 19.69 | 19.70 | 19.45 | 19.60 | 38,630 | -0.05(-0.25%) |
Feb 02, 2011 | 19.52 | 19.70 | 19.32 | 19.65 | 48,494 | +0.17(+0.87%) |
Feb 01, 2011 | 19.07 | 19.49 | 18.91 | 19.48 | 53,200 | +0.52(+2.74%) |
Jan 31, 2011 | 19.41 | 19.50 | 18.96 | 18.96 | 161,148 | -0.39(-2.02%) |
Jan 28, 2011 | 20.45 | 20.64 | 19.34 | 19.35 | 125,308 | -1.00(-4.94%) |
Jan 27, 2011 | 20.00 | 20.61 | 20.00 | 20.36 | 67,650 | -0.11(-0.54%) |
Jan 26, 2011 | 20.61 | 20.65 | 20.40 | 20.46 | 42,396 | -0.03(-0.15%) |
Jan 25, 2011 | 20.43 | 20.55 | 20.13 | 20.50 | 27,780 | +0.10(+0.47%) |
Jan 24, 2011 | 20.30 | 20.66 | 20.07 | 20.40 | 77,768 | +0.06(+0.29%) |
Jan 21, 2011 | 20.82 | 20.82 | 20.30 | 20.34 | 44,110 | -0.45(-2.16%) |
Jan 20, 2011 | 21.06 | 21.06 | 20.75 | 20.79 | 51,290 | -0.43(-2.03%) |
Jan 19, 2011 | 21.56 | 21.56 | 21.07 | 21.22 | 98,350 | -0.34(-1.58%) |
Jan 18, 2011 | 21.35 | 21.68 | 21.32 | 21.56 | 52,996 | -0.04(-0.19%) |
Jan 14, 2011 | 21.48 | 21.68 | 21.42 | 21.60 | 58,740 | +0.05(+0.21%) |
Jan 13, 2011 | 21.38 | 21.57 | 21.27 | 21.55 | 32,930 | +0.10(+0.47%) |
Jan 12, 2011 | 21.25 | 21.75 | 21.25 | 21.45 | 76,916 | -0.26(-1.17%) |
Jan 11, 2011 | 21.63 | 21.86 | 21.50 | 21.71 | 42,120 | +0.20(+0.91%) |
Jan 10, 2011 | 21.48 | 21.65 | 21.34 | 21.52 | 58,442 | -0.11(-0.53%) |
Jan 07, 2011 | 21.62 | 21.68 | 21.16 | 21.63 | 57,246 | -0.03(-0.12%) |
Jan 06, 2011 | 21.31 | 21.71 | 21.31 | 21.66 | 30,114 | +0.30(+1.40%) |
Jan 05, 2011 | 21.35 | 21.49 | 21.02 | 21.36 | 33,900 | -0.04(-0.21%) |
Jan 04, 2011 | 21.83 | 21.93 | 21.02 | 21.40 | 91,112 | -0.59(-2.68%) |