Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.50 | 19.75 | 19.34 | 19.37 | 940,001 | -0.07(-0.36%) |
Feb 25, 2011 | 19.46 | 19.75 | 19.24 | 19.44 | 1,889,124 | -0.01(-0.05%) |
Feb 24, 2011 | 19.34 | 19.90 | 19.33 | 19.45 | 606,484 | +0.05(+0.26%) |
Feb 23, 2011 | 19.33 | 19.55 | 19.15 | 19.40 | 3,748,415 | -0.03(-0.15%) |
Feb 22, 2011 | 19.39 | 19.68 | 19.36 | 19.43 | 634,820 | -0.15(-0.77%) |
Feb 18, 2011 | 19.50 | 19.72 | 19.49 | 19.58 | 1,226,274 | -0.10(-0.51%) |
Feb 17, 2011 | 19.80 | 19.80 | 19.43 | 19.68 | 842,412 | -0.12(-0.61%) |
Feb 16, 2011 | 19.50 | 20.00 | 19.50 | 19.80 | 619,680 | +0.34(+1.75%) |
Feb 15, 2011 | 19.65 | 19.77 | 19.36 | 19.46 | 489,319 | -0.19(-0.97%) |
Feb 14, 2011 | 20.00 | 20.04 | 19.62 | 19.65 | 635,485 | -0.38(-1.90%) |
Feb 11, 2011 | 20.00 | 20.03 | 19.77 | 20.03 | 686,193 | +0.03(+0.15%) |
Feb 10, 2011 | 19.95 | 20.16 | 19.73 | 20.00 | 1,003,131 | -0.03(-0.15%) |
Feb 09, 2011 | 20.01 | 20.19 | 19.90 | 20.03 | 901,383 | -0.17(-0.84%) |
Feb 08, 2011 | 20.00 | 20.30 | 19.73 | 20.20 | 892,899 | +0.01(+0.05%) |
Feb 07, 2011 | 19.95 | 20.34 | 19.94 | 20.19 | 378,204 | +0.24(+1.20%) |
Feb 04, 2011 | 20.08 | 20.20 | 19.87 | 19.95 | 865,707 | -0.13(-0.65%) |
Feb 03, 2011 | 19.75 | 20.17 | 19.75 | 20.08 | 747,866 | +0.33(+1.67%) |
Feb 02, 2011 | 19.37 | 19.79 | 19.35 | 19.75 | 439,322 | +0.23(+1.18%) |
Feb 01, 2011 | 19.20 | 19.65 | 19.20 | 19.52 | 514,131 | +0.26(+1.35%) |
Jan 31, 2011 | 19.20 | 19.43 | 19.20 | 19.26 | 1,805,463 | +0.09(+0.47%) |
Jan 28, 2011 | 19.29 | 19.54 | 19.15 | 19.17 | 697,728 | -0.11(-0.57%) |
Jan 27, 2011 | 19.52 | 19.55 | 19.14 | 19.28 | 1,067,806 | -0.40(-2.03%) |
Jan 26, 2011 | 19.11 | 19.95 | 19.11 | 19.68 | 1,479,172 | +0.94(+5.02%) |
Jan 25, 2011 | 18.51 | 18.83 | 18.51 | 18.74 | 920,808 | +0.08(+0.43%) |
Jan 24, 2011 | 18.34 | 18.85 | 18.34 | 18.66 | 967,075 | +0.40(+2.19%) |
Jan 21, 2011 | 18.46 | 18.60 | 18.26 | 18.26 | 942,979 | -0.15(-0.81%) |
Jan 20, 2011 | 18.50 | 18.65 | 18.03 | 18.41 | 758,096 | -0.14(-0.75%) |
Jan 19, 2011 | 18.35 | 18.68 | 18.35 | 18.55 | 852,474 | +0.13(+0.71%) |
Jan 18, 2011 | 18.20 | 18.47 | 18.11 | 18.42 | 461,064 | +0.24(+1.32%) |
Jan 17, 2011 | 18.25 | 18.48 | 18.03 | 18.18 | 736,534 | +0.09(+0.50%) |
Jan 14, 2011 | 17.82 | 18.12 | 17.78 | 18.09 | 797,510 | +0.20(+1.12%) |
Jan 13, 2011 | 17.97 | 17.97 | 17.78 | 17.89 | 828,493 | -0.08(-0.45%) |
Jan 12, 2011 | 17.51 | 18.03 | 17.50 | 17.97 | 1,031,623 | +0.40(+2.28%) |
Jan 11, 2011 | 17.08 | 17.64 | 17.05 | 17.57 | 644,231 | +0.45(+2.63%) |
Jan 10, 2011 | 17.06 | 17.20 | 16.92 | 17.12 | 422,856 | -0.09(-0.52%) |
Jan 07, 2011 | 17.02 | 17.24 | 17.02 | 17.21 | 393,010 | +0.07(+0.41%) |
Jan 06, 2011 | 16.96 | 17.24 | 16.96 | 17.14 | 450,167 | +0.04(+0.23%) |
Jan 05, 2011 | 16.87 | 17.15 | 16.77 | 17.10 | 592,533 | +0.09(+0.53%) |
Jan 04, 2011 | 17.15 | 17.75 | 16.90 | 17.01 | 624,309 | -0.19(-1.10%) |
Dec 31, 2010 | 16.91 | 17.57 | 16.91 | 17.20 | 350,960 | +0.22(+1.30%) |
Dec 30, 2010 | 16.81 | 17.02 | 16.77 | 16.98 | 252,488 | +0.12(+0.71%) |
Dec 29, 2010 | 16.85 | 16.95 | 16.77 | 16.86 | 342,251 | -0.17(-1.00%) |
Dec 24, 2010 | 17.00 | 17.27 | 17.00 | 17.03 | 165,365 | +0.04(+0.24%) |
Dec 23, 2010 | 16.72 | 17.09 | 16.72 | 16.99 | 390,087 | +0.13(+0.77%) |
Dec 22, 2010 | 16.70 | 16.88 | 16.69 | 16.86 | 226,874 | +0.11(+0.66%) |
Dec 21, 2010 | 16.55 | 16.81 | 16.51 | 16.75 | 554,506 | +0.20(+1.21%) |
Dec 20, 2010 | 16.60 | 16.78 | 16.52 | 16.55 | 493,644 | +0.01(+0.06%) |
Dec 17, 2010 | 16.55 | 16.79 | 16.52 | 16.54 | 1,547,808 | -0.11(-0.66%) |
Dec 16, 2010 | 16.63 | 16.75 | 16.55 | 16.65 | 910,191 | -0.02(-0.12%) |
Dec 15, 2010 | 16.52 | 16.68 | 16.48 | 16.67 | 738,960 | +0.05(+0.30%) |
Dec 14, 2010 | 16.52 | 16.67 | 16.46 | 16.62 | 636,143 | -0.02(-0.12%) |
Dec 13, 2010 | 16.35 | 16.67 | 16.35 | 16.64 | 651,015 | +0.27(+1.65%) |
Dec 10, 2010 | 16.25 | 16.44 | 16.24 | 16.37 | 317,256 | +0.07(+0.43%) |
Dec 09, 2010 | 16.60 | 16.64 | 16.30 | 16.30 | 783,051 | -0.28(-1.69%) |
Dec 08, 2010 | 16.55 | 16.72 | 16.40 | 16.58 | 510,269 | -0.12(-0.72%) |
Dec 07, 2010 | 16.60 | 16.95 | 16.57 | 16.70 | 808,334 | +0.02(+0.12%) |
Dec 06, 2010 | 16.15 | 16.68 | 16.15 | 16.68 | 1,469,473 | +0.50(+3.09%) |
Dec 03, 2010 | 16.11 | 16.24 | 15.98 | 16.18 | 557,966 | -0.11(-0.68%) |
Dec 02, 2010 | 16.20 | 16.38 | 16.20 | 16.29 | 487,148 | +0.03(+0.18%) |