Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.35 | 23.67 | 23.06 | 23.54 | 237,400 | +0.38(+1.62%) |
Feb 25, 2011 | 23.38 | 23.56 | 22.72 | 23.17 | 470,635 | -0.17(-0.74%) |
Feb 24, 2011 | 23.82 | 23.89 | 23.31 | 23.34 | 391,828 | -0.59(-2.46%) |
Feb 23, 2011 | 23.68 | 24.17 | 23.15 | 23.93 | 283,610 | -0.04(-0.16%) |
Feb 22, 2011 | 24.14 | 24.31 | 23.73 | 23.97 | 480,122 | -0.34(-1.39%) |
Feb 18, 2011 | 24.68 | 24.93 | 24.00 | 24.31 | 1,144,181 | -0.94(-3.71%) |
Feb 17, 2011 | 25.01 | 25.79 | 24.74 | 25.24 | 289,530 | -0.13(-0.49%) |
Feb 16, 2011 | 24.68 | 25.39 | 22.07 | 25.37 | 1,264,573 | +0.99(+4.08%) |
Feb 15, 2011 | 24.90 | 24.98 | 24.29 | 24.37 | 282,649 | -0.50(-2.02%) |
Feb 14, 2011 | 23.63 | 24.93 | 23.58 | 24.87 | 246,326 | +1.19(+5.01%) |
Feb 11, 2011 | 23.52 | 23.69 | 23.15 | 23.69 | 194,894 | +0.15(+0.66%) |
Feb 10, 2011 | 22.00 | 23.93 | 22.00 | 23.53 | 256,479 | +1.49(+6.74%) |
Feb 09, 2011 | 22.14 | 22.57 | 21.71 | 22.05 | 115,467 | -0.11(-0.51%) |
Feb 08, 2011 | 21.58 | 22.20 | 21.10 | 22.16 | 246,782 | +0.54(+2.49%) |
Feb 07, 2011 | 21.26 | 21.66 | 20.89 | 21.62 | 126,193 | +0.35(+1.63%) |
Feb 04, 2011 | 22.02 | 22.02 | 21.21 | 21.28 | 136,197 | -0.79(-3.58%) |
Feb 03, 2011 | 22.01 | 22.30 | 21.59 | 22.07 | 232,092 | -0.02(-0.09%) |
Feb 02, 2011 | 22.33 | 22.60 | 21.88 | 22.09 | 149,592 | -0.39(-1.72%) |
Feb 01, 2011 | 21.94 | 22.87 | 21.70 | 22.47 | 243,324 | +0.60(+2.73%) |
Jan 31, 2011 | 22.18 | 22.50 | 21.77 | 21.88 | 214,641 | -0.26(-1.18%) |
Jan 28, 2011 | 22.35 | 22.43 | 21.95 | 22.14 | 144,045 | -0.34(-1.50%) |
Jan 27, 2011 | 22.76 | 22.91 | 22.33 | 22.47 | 167,587 | -0.33(-1.44%) |
Jan 26, 2011 | 22.67 | 23.65 | 22.64 | 22.80 | 332,830 | +0.14(+0.64%) |
Jan 25, 2011 | 22.53 | 22.80 | 22.41 | 22.66 | 274,170 | -0.06(-0.25%) |
Jan 24, 2011 | 22.97 | 23.02 | 22.45 | 22.71 | 284,240 | -0.32(-1.38%) |
Jan 21, 2011 | 23.23 | 23.23 | 22.72 | 23.03 | 501,933 | -0.21(-0.91%) |
Jan 20, 2011 | 23.18 | 23.46 | 22.67 | 23.24 | 539,791 | +0.18(+0.79%) |
Jan 19, 2011 | 22.53 | 23.34 | 22.53 | 23.06 | 337,314 | +0.47(+2.09%) |
Jan 18, 2011 | 22.73 | 23.01 | 21.83 | 22.59 | 743,655 | -0.34(-1.47%) |
Jan 14, 2011 | 22.11 | 23.13 | 21.60 | 22.93 | 691,553 | +0.84(+3.80%) |
Jan 13, 2011 | 20.61 | 22.77 | 20.27 | 22.09 | 1,091,907 | +1.50(+7.31%) |
Jan 12, 2011 | 20.25 | 20.84 | 20.01 | 20.58 | 347,109 | +0.44(+2.20%) |
Jan 11, 2011 | 19.87 | 20.22 | 19.72 | 20.14 | 196,920 | +0.27(+1.36%) |
Jan 10, 2011 | 20.25 | 20.25 | 19.77 | 19.87 | 123,839 | -0.38(-1.86%) |
Jan 07, 2011 | 19.53 | 20.25 | 19.28 | 20.24 | 233,115 | +0.68(+3.45%) |
Jan 06, 2011 | 19.32 | 19.62 | 19.11 | 19.57 | 130,846 | +0.17(+0.90%) |
Jan 05, 2011 | 18.76 | 19.50 | 18.43 | 19.40 | 882,811 | +0.65(+3.45%) |
Jan 04, 2011 | 19.22 | 19.22 | 18.41 | 18.75 | 187,243 | -0.39(-2.02%) |
Jan 03, 2011 | 19.15 | 19.34 | 18.73 | 19.14 | 132,653 | +0.01(+0.05%) |
Dec 31, 2010 | 19.05 | 19.63 | 18.58 | 19.13 | 214,256 | +0.09(+0.46%) |
Dec 30, 2010 | 19.23 | 19.34 | 18.98 | 19.04 | 179,815 | -0.13(-0.65%) |
Dec 29, 2010 | 19.37 | 19.49 | 18.72 | 19.16 | 82,751 | -0.10(-0.50%) |
Dec 28, 2010 | 19.23 | 19.69 | 19.00 | 19.26 | 512,031 | +0.10(+0.50%) |
Dec 27, 2010 | 18.81 | 19.22 | 18.32 | 19.16 | 191,762 | +0.38(+2.00%) |
Dec 23, 2010 | 18.63 | 18.96 | 18.50 | 18.79 | 90,175 | +0.15(+0.83%) |
Dec 22, 2010 | 18.72 | 18.76 | 18.42 | 18.63 | 214,894 | -0.08(-0.41%) |
Dec 21, 2010 | 18.45 | 18.81 | 18.25 | 18.71 | 220,806 | +0.28(+1.52%) |
Dec 20, 2010 | 17.16 | 18.51 | 16.74 | 18.43 | 668,036 | +1.29(+7.54%) |
Dec 17, 2010 | 16.43 | 17.17 | 16.21 | 17.14 | 295,870 | +0.68(+4.10%) |
Dec 16, 2010 | 16.62 | 16.64 | 16.14 | 16.46 | 148,585 | -0.14(-0.87%) |
Dec 15, 2010 | 16.85 | 16.98 | 16.44 | 16.61 | 256,119 | -0.30(-1.77%) |
Dec 14, 2010 | 17.37 | 17.37 | 16.80 | 16.91 | 206,876 | -0.38(-2.18%) |
Dec 13, 2010 | 17.30 | 17.50 | 16.99 | 17.28 | 451,817 | +0.00(+0.00%) |
Dec 10, 2010 | 16.88 | 17.28 | 16.34 | 17.28 | 218,298 | +0.39(+2.28%) |
Dec 09, 2010 | 17.01 | 17.03 | 16.69 | 16.90 | 286,021 | -0.09(-0.51%) |
Dec 08, 2010 | 17.09 | 17.12 | 16.73 | 16.98 | 450,116 | -0.09(-0.51%) |
Dec 07, 2010 | 16.20 | 17.43 | 16.07 | 17.07 | 1,244,071 | +0.90(+5.55%) |
Dec 06, 2010 | 16.15 | 16.21 | 15.77 | 16.17 | 812,310 | -0.05(-0.30%) |
Dec 03, 2010 | 16.27 | 16.40 | 16.03 | 16.22 | 135,017 | -0.17(-1.06%) |
Dec 02, 2010 | 16.51 | 16.56 | 16.18 | 16.40 | 125,196 | -0.12(-0.70%) |