Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.56 | 19.56 | 18.86 | 19.06 | 107,787 | -0.33(-1.71%) |
Feb 25, 2011 | 18.21 | 19.40 | 18.19 | 19.39 | 162,801 | +0.00(+0.00%) |
Feb 24, 2011 | 18.29 | 19.39 | 17.95 | 19.39 | 314,187 | +1.93(+11.07%) |
Feb 23, 2011 | 17.92 | 17.92 | 17.44 | 17.46 | 106,347 | -0.41(-2.29%) |
Feb 22, 2011 | 17.95 | 18.07 | 17.71 | 17.87 | 99,008 | -0.33(-1.79%) |
Feb 18, 2011 | 18.20 | 18.32 | 18.05 | 18.19 | 66,194 | +0.13(+0.73%) |
Feb 17, 2011 | 17.92 | 18.10 | 17.91 | 18.06 | 34,032 | +0.06(+0.31%) |
Feb 16, 2011 | 18.08 | 18.12 | 17.89 | 18.01 | 118,768 | +0.01(+0.08%) |
Feb 15, 2011 | 17.89 | 18.03 | 17.73 | 17.99 | 140,288 | -0.01(-0.04%) |
Feb 14, 2011 | 18.10 | 18.34 | 17.96 | 18.00 | 54,012 | -0.15(-0.84%) |
Feb 11, 2011 | 17.80 | 18.16 | 17.80 | 18.15 | 60,662 | +0.23(+1.28%) |
Feb 10, 2011 | 18.21 | 18.21 | 17.79 | 17.92 | 51,668 | +0.01(+0.04%) |
Feb 09, 2011 | 17.97 | 18.09 | 17.76 | 17.92 | 38,326 | -0.19(-1.03%) |
Feb 08, 2011 | 17.72 | 18.10 | 17.72 | 18.10 | 42,561 | +0.31(+1.75%) |
Feb 07, 2011 | 17.54 | 17.89 | 17.49 | 17.79 | 37,152 | +0.24(+1.38%) |
Feb 04, 2011 | 17.72 | 17.72 | 17.18 | 17.55 | 77,396 | -0.16(-0.90%) |
Feb 03, 2011 | 17.84 | 17.88 | 17.61 | 17.71 | 65,460 | -0.18(-1.01%) |
Feb 02, 2011 | 17.75 | 17.96 | 17.75 | 17.89 | 87,656 | +0.06(+0.31%) |
Feb 01, 2011 | 17.60 | 17.93 | 17.43 | 17.83 | 86,505 | +0.35(+1.98%) |
Jan 31, 2011 | 17.59 | 17.67 | 17.26 | 17.49 | 77,365 | +0.03(+0.20%) |
Jan 28, 2011 | 17.72 | 17.72 | 17.36 | 17.45 | 153,185 | -0.33(-1.83%) |
Jan 27, 2011 | 18.14 | 18.16 | 17.73 | 17.78 | 105,075 | -0.37(-2.06%) |
Jan 26, 2011 | 17.84 | 18.42 | 17.70 | 18.15 | 129,077 | +0.34(+1.91%) |
Jan 25, 2011 | 17.70 | 17.98 | 17.62 | 17.81 | 91,876 | -0.03(-0.16%) |
Jan 24, 2011 | 17.67 | 18.04 | 17.67 | 17.84 | 88,103 | +0.24(+1.38%) |
Jan 21, 2011 | 17.77 | 18.35 | 17.56 | 17.60 | 194,723 | -0.03(-0.16%) |
Jan 20, 2011 | 17.80 | 18.12 | 17.59 | 17.62 | 107,877 | -0.33(-1.81%) |
Jan 19, 2011 | 18.16 | 18.35 | 17.84 | 17.95 | 267,958 | -0.26(-1.45%) |
Jan 18, 2011 | 18.00 | 18.33 | 18.00 | 18.21 | 79,971 | +0.08(+0.46%) |
Jan 14, 2011 | 18.07 | 18.23 | 17.83 | 18.13 | 104,440 | +0.07(+0.38%) |
Jan 13, 2011 | 17.92 | 18.08 | 17.87 | 18.06 | 74,730 | +0.03(+0.15%) |
Jan 12, 2011 | 18.22 | 18.22 | 17.98 | 18.03 | 58,560 | +0.02(+0.13%) |
Jan 11, 2011 | 17.89 | 18.03 | 17.75 | 18.01 | 115,476 | +0.16(+0.92%) |
Jan 10, 2011 | 17.50 | 17.89 | 17.43 | 17.84 | 251,321 | +0.21(+1.21%) |
Jan 07, 2011 | 17.71 | 17.71 | 17.44 | 17.63 | 326,335 | +0.01(+0.08%) |
Jan 06, 2011 | 17.67 | 17.69 | 17.55 | 17.62 | 283,600 | -0.09(-0.50%) |
Jan 05, 2011 | 17.45 | 17.73 | 17.18 | 17.71 | 183,802 | +0.25(+1.42%) |
Jan 04, 2011 | 18.50 | 18.50 | 17.45 | 17.46 | 207,292 | -0.92(-5.01%) |
Jan 03, 2011 | 18.27 | 18.63 | 18.15 | 18.38 | 52,454 | +0.37(+2.06%) |
Dec 31, 2010 | 18.20 | 18.30 | 18.00 | 18.01 | 46,508 | -0.27(-1.50%) |
Dec 30, 2010 | 18.17 | 18.58 | 18.17 | 18.28 | 212,326 | +0.13(+0.72%) |
Dec 29, 2010 | 18.19 | 18.41 | 18.15 | 18.15 | 67,756 | -0.01(-0.04%) |
Dec 28, 2010 | 18.26 | 18.47 | 18.08 | 18.16 | 50,376 | -0.08(-0.45%) |
Dec 27, 2010 | 18.27 | 18.55 | 17.93 | 18.24 | 103,537 | -0.07(-0.38%) |
Dec 23, 2010 | 18.04 | 18.53 | 17.93 | 18.31 | 90,857 | +0.26(+1.45%) |
Dec 22, 2010 | 18.07 | 18.15 | 17.95 | 18.05 | 72,523 | +0.00(+0.00%) |
Dec 21, 2010 | 18.18 | 18.18 | 17.69 | 18.05 | 241,304 | +0.02(+0.11%) |
Dec 20, 2010 | 18.36 | 18.54 | 17.91 | 18.03 | 134,049 | -0.29(-1.57%) |
Dec 17, 2010 | 18.72 | 18.72 | 18.19 | 18.32 | 218,827 | -0.40(-2.13%) |
Dec 16, 2010 | 18.79 | 18.85 | 18.23 | 18.72 | 135,146 | -0.04(-0.22%) |
Dec 15, 2010 | 19.16 | 19.19 | 18.71 | 18.76 | 130,657 | -0.42(-2.18%) |
Dec 14, 2010 | 19.23 | 19.27 | 19.05 | 19.18 | 88,553 | +0.09(+0.47%) |
Dec 13, 2010 | 19.33 | 19.40 | 18.92 | 19.09 | 65,980 | -0.25(-1.28%) |
Dec 10, 2010 | 19.24 | 19.39 | 18.92 | 19.33 | 84,945 | +0.19(+0.97%) |
Dec 09, 2010 | 19.25 | 19.37 | 18.97 | 19.15 | 104,526 | +0.15(+0.80%) |
Dec 08, 2010 | 19.34 | 19.47 | 18.98 | 19.00 | 237,427 | -0.23(-1.18%) |
Dec 07, 2010 | 19.49 | 19.49 | 19.16 | 19.22 | 117,861 | -0.03(-0.14%) |
Dec 06, 2010 | 19.25 | 19.33 | 18.98 | 19.25 | 79,194 | -0.10(-0.50%) |
Dec 03, 2010 | 19.18 | 19.53 | 19.05 | 19.35 | 87,168 | -0.02(-0.11%) |
Dec 02, 2010 | 19.40 | 19.48 | 19.11 | 19.37 | 73,877 | -0.03(-0.18%) |