Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.26 | 18.56 | 18.20 | 18.46 | 443,162 | +0.25(+1.36%) |
Feb 25, 2011 | 18.33 | 18.44 | 18.15 | 18.21 | 404,833 | -0.08(-0.42%) |
Feb 24, 2011 | 18.28 | 18.44 | 18.02 | 18.29 | 292,966 | +0.03(+0.19%) |
Feb 23, 2011 | 18.71 | 18.74 | 18.02 | 18.26 | 333,731 | -0.45(-2.38%) |
Feb 22, 2011 | 19.07 | 19.07 | 18.64 | 18.70 | 426,344 | -0.48(-2.50%) |
Feb 18, 2011 | 19.42 | 19.46 | 19.18 | 19.18 | 505,162 | -0.17(-0.89%) |
Feb 17, 2011 | 19.49 | 19.54 | 19.35 | 19.35 | 413,880 | -0.18(-0.92%) |
Feb 16, 2011 | 19.65 | 19.73 | 19.45 | 19.53 | 187,485 | -0.03(-0.13%) |
Feb 15, 2011 | 19.43 | 19.66 | 19.41 | 19.56 | 306,162 | +0.01(+0.04%) |
Feb 14, 2011 | 19.49 | 19.75 | 19.36 | 19.55 | 257,064 | +0.03(+0.13%) |
Feb 11, 2011 | 19.25 | 19.56 | 19.20 | 19.52 | 284,370 | +0.16(+0.84%) |
Feb 10, 2011 | 19.23 | 19.46 | 19.20 | 19.36 | 303,667 | +0.00(+0.00%) |
Feb 09, 2011 | 19.62 | 19.65 | 19.26 | 19.36 | 253,230 | -0.38(-1.91%) |
Feb 08, 2011 | 19.59 | 19.74 | 19.42 | 19.74 | 410,618 | +0.15(+0.74%) |
Feb 07, 2011 | 19.49 | 19.84 | 19.49 | 19.59 | 289,195 | +0.12(+0.62%) |
Feb 04, 2011 | 19.47 | 19.60 | 19.29 | 19.47 | 363,917 | -0.08(-0.39%) |
Feb 03, 2011 | 19.67 | 19.67 | 19.37 | 19.55 | 340,874 | -0.09(-0.44%) |
Feb 02, 2011 | 19.78 | 19.90 | 19.59 | 19.64 | 306,612 | -0.23(-1.16%) |
Feb 01, 2011 | 19.61 | 19.94 | 19.54 | 19.87 | 274,687 | +0.40(+2.07%) |
Jan 31, 2011 | 19.29 | 19.71 | 19.27 | 19.46 | 395,293 | +0.06(+0.31%) |
Jan 28, 2011 | 19.98 | 20.03 | 19.39 | 19.40 | 449,843 | -0.62(-3.07%) |
Jan 27, 2011 | 20.16 | 20.21 | 19.88 | 20.02 | 291,879 | -0.12(-0.59%) |
Jan 26, 2011 | 19.75 | 20.28 | 19.67 | 20.14 | 615,008 | +0.48(+2.43%) |
Jan 25, 2011 | 19.52 | 19.67 | 19.34 | 19.66 | 372,880 | +0.09(+0.48%) |
Jan 24, 2011 | 19.23 | 19.75 | 19.23 | 19.57 | 519,497 | +0.34(+1.78%) |
Jan 21, 2011 | 19.09 | 19.43 | 19.09 | 19.23 | 725,358 | +0.21(+1.08%) |
Jan 20, 2011 | 19.35 | 19.54 | 18.99 | 19.02 | 379,340 | -0.48(-2.45%) |
Jan 19, 2011 | 19.69 | 19.74 | 19.42 | 19.50 | 435,871 | -0.26(-1.30%) |
Jan 18, 2011 | 19.61 | 19.81 | 19.34 | 19.75 | 666,084 | +0.62(+3.26%) |
Jan 14, 2011 | 19.21 | 19.27 | 19.02 | 19.13 | 308,005 | -0.09(-0.44%) |
Jan 13, 2011 | 19.66 | 19.78 | 19.08 | 19.22 | 511,950 | -0.43(-2.17%) |
Jan 12, 2011 | 18.29 | 19.71 | 18.21 | 19.64 | 1,623,475 | +2.58(+15.12%) |
Jan 11, 2011 | 17.07 | 17.31 | 16.97 | 17.06 | 321,742 | +0.05(+0.30%) |
Jan 10, 2011 | 16.93 | 17.09 | 16.80 | 17.01 | 406,122 | -0.02(-0.10%) |
Jan 07, 2011 | 17.44 | 17.53 | 16.84 | 17.03 | 394,307 | -0.35(-2.01%) |
Jan 06, 2011 | 17.49 | 17.69 | 17.37 | 17.38 | 583,075 | -0.07(-0.39%) |
Jan 05, 2011 | 17.03 | 17.45 | 17.00 | 17.45 | 457,011 | +0.38(+2.20%) |
Jan 04, 2011 | 17.59 | 17.65 | 16.96 | 17.07 | 344,719 | -0.47(-2.68%) |
Jan 03, 2011 | 17.68 | 17.92 | 17.52 | 17.54 | 407,097 | +0.02(+0.10%) |
Dec 31, 2010 | 17.71 | 17.73 | 17.51 | 17.53 | 149,784 | -0.20(-1.11%) |
Dec 30, 2010 | 17.77 | 17.88 | 17.70 | 17.72 | 132,251 | -0.09(-0.53%) |
Dec 29, 2010 | 17.86 | 17.94 | 17.79 | 17.82 | 103,559 | +0.03(+0.14%) |
Dec 28, 2010 | 17.85 | 17.85 | 17.69 | 17.79 | 132,570 | -0.07(-0.38%) |
Dec 27, 2010 | 17.73 | 17.92 | 17.66 | 17.86 | 108,453 | +0.06(+0.34%) |
Dec 23, 2010 | 17.87 | 17.96 | 17.79 | 17.80 | 88,746 | -0.04(-0.24%) |
Dec 22, 2010 | 17.87 | 17.93 | 17.68 | 17.84 | 126,133 | -0.01(-0.05%) |
Dec 21, 2010 | 17.73 | 17.89 | 17.72 | 17.85 | 157,513 | +0.20(+1.11%) |
Dec 20, 2010 | 17.87 | 17.87 | 17.61 | 17.65 | 249,052 | -0.11(-0.62%) |
Dec 17, 2010 | 17.97 | 18.02 | 17.65 | 17.76 | 899,196 | -0.43(-2.35%) |
Dec 16, 2010 | 18.11 | 18.28 | 18.05 | 18.19 | 262,613 | +0.11(+0.61%) |
Dec 15, 2010 | 18.30 | 18.46 | 18.04 | 18.08 | 310,384 | -0.23(-1.26%) |
Dec 14, 2010 | 18.32 | 18.40 | 18.24 | 18.31 | 258,886 | +0.09(+0.47%) |
Dec 13, 2010 | 18.46 | 18.52 | 18.22 | 18.23 | 205,557 | -0.16(-0.88%) |
Dec 10, 2010 | 18.32 | 18.44 | 18.22 | 18.39 | 179,953 | +0.14(+0.75%) |
Dec 09, 2010 | 18.34 | 18.37 | 18.15 | 18.25 | 239,283 | +0.09(+0.52%) |
Dec 08, 2010 | 18.34 | 18.44 | 18.16 | 18.16 | 254,371 | -0.15(-0.79%) |
Dec 07, 2010 | 18.61 | 18.62 | 18.27 | 18.30 | 285,154 | -0.08(-0.42%) |
Dec 06, 2010 | 18.49 | 18.54 | 18.36 | 18.38 | 181,389 | -0.16(-0.87%) |
Dec 03, 2010 | 18.43 | 18.62 | 18.33 | 18.54 | 220,819 | -0.02(-0.09%) |
Dec 02, 2010 | 18.50 | 18.64 | 18.37 | 18.56 | 169,688 | +0.11(+0.60%) |