Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.67 | 19.67 | 18.97 | 19.16 | 107,196 | -0.33(-1.72%) |
Feb 25, 2011 | 18.31 | 19.51 | 18.29 | 19.50 | 161,908 | +0.00(+0.00%) |
Feb 24, 2011 | 18.39 | 19.50 | 18.05 | 19.50 | 312,463 | +1.94(+11.07%) |
Feb 23, 2011 | 18.02 | 18.02 | 17.53 | 17.55 | 105,763 | -0.41(-2.29%) |
Feb 22, 2011 | 18.05 | 18.17 | 17.81 | 17.97 | 98,465 | -0.33(-1.79%) |
Feb 18, 2011 | 18.30 | 18.43 | 18.15 | 18.29 | 65,831 | +0.13(+0.73%) |
Feb 17, 2011 | 18.01 | 18.20 | 18.01 | 18.16 | 33,845 | +0.06(+0.31%) |
Feb 16, 2011 | 18.18 | 18.22 | 17.99 | 18.10 | 118,116 | +0.01(+0.08%) |
Feb 15, 2011 | 17.99 | 18.13 | 17.83 | 18.09 | 139,518 | -0.01(-0.04%) |
Feb 14, 2011 | 18.20 | 18.44 | 18.06 | 18.10 | 53,715 | -0.15(-0.84%) |
Feb 11, 2011 | 17.90 | 18.27 | 17.90 | 18.25 | 60,329 | +0.23(+1.28%) |
Feb 10, 2011 | 18.31 | 18.31 | 17.89 | 18.02 | 51,384 | +0.01(+0.04%) |
Feb 09, 2011 | 18.07 | 18.19 | 17.85 | 18.01 | 38,116 | -0.19(-1.03%) |
Feb 08, 2011 | 17.82 | 18.20 | 17.82 | 18.20 | 42,327 | +0.31(+1.75%) |
Feb 07, 2011 | 17.64 | 17.99 | 17.58 | 17.89 | 36,948 | +0.24(+1.38%) |
Feb 04, 2011 | 17.82 | 17.82 | 17.28 | 17.65 | 76,971 | -0.16(-0.90%) |
Feb 03, 2011 | 17.94 | 17.98 | 17.71 | 17.81 | 65,100 | -0.18(-1.01%) |
Feb 02, 2011 | 17.85 | 18.06 | 17.85 | 17.99 | 87,175 | +0.06(+0.31%) |
Feb 01, 2011 | 17.69 | 18.03 | 17.53 | 17.93 | 86,030 | +0.35(+1.98%) |
Jan 31, 2011 | 17.69 | 17.76 | 17.35 | 17.58 | 76,941 | +0.03(+0.20%) |
Jan 28, 2011 | 17.82 | 17.82 | 17.46 | 17.55 | 152,344 | -0.33(-1.83%) |
Jan 27, 2011 | 18.24 | 18.26 | 17.83 | 17.88 | 104,498 | -0.38(-2.06%) |
Jan 26, 2011 | 17.94 | 18.52 | 17.80 | 18.25 | 128,368 | +0.34(+1.91%) |
Jan 25, 2011 | 17.80 | 18.08 | 17.71 | 17.91 | 91,372 | -0.03(-0.16%) |
Jan 24, 2011 | 17.76 | 18.14 | 17.76 | 17.94 | 87,620 | +0.24(+1.38%) |
Jan 21, 2011 | 17.87 | 18.45 | 17.66 | 17.69 | 193,654 | -0.03(-0.16%) |
Jan 20, 2011 | 17.90 | 18.22 | 17.69 | 17.72 | 107,285 | -0.33(-1.81%) |
Jan 19, 2011 | 18.27 | 18.45 | 17.94 | 18.05 | 266,487 | -0.26(-1.45%) |
Jan 18, 2011 | 18.10 | 18.43 | 18.10 | 18.31 | 79,532 | +0.08(+0.46%) |
Jan 14, 2011 | 18.17 | 18.33 | 17.93 | 18.23 | 103,867 | +0.07(+0.38%) |
Jan 13, 2011 | 18.01 | 18.18 | 17.97 | 18.16 | 74,319 | +0.03(+0.15%) |
Jan 12, 2011 | 18.32 | 18.32 | 18.08 | 18.13 | 58,239 | +0.02(+0.13%) |
Jan 11, 2011 | 17.98 | 18.13 | 17.85 | 18.11 | 114,842 | +0.17(+0.92%) |
Jan 10, 2011 | 17.60 | 17.99 | 17.52 | 17.94 | 249,941 | +0.21(+1.21%) |
Jan 07, 2011 | 17.80 | 17.80 | 17.54 | 17.73 | 324,544 | +0.01(+0.08%) |
Jan 06, 2011 | 17.77 | 17.79 | 17.65 | 17.71 | 282,044 | -0.09(-0.50%) |
Jan 05, 2011 | 17.55 | 17.83 | 17.28 | 17.80 | 182,793 | +0.25(+1.42%) |
Jan 04, 2011 | 18.60 | 18.60 | 17.54 | 17.56 | 206,154 | -0.93(-5.01%) |
Jan 03, 2011 | 18.37 | 18.73 | 18.25 | 18.48 | 52,166 | +0.37(+2.06%) |
Dec 31, 2010 | 18.30 | 18.40 | 18.09 | 18.11 | 46,253 | -0.28(-1.50%) |
Dec 30, 2010 | 18.27 | 18.68 | 18.27 | 18.38 | 211,161 | +0.13(+0.72%) |
Dec 29, 2010 | 18.29 | 18.51 | 18.25 | 18.25 | 67,384 | -0.01(-0.04%) |
Dec 28, 2010 | 18.36 | 18.57 | 18.18 | 18.26 | 50,100 | -0.08(-0.45%) |
Dec 27, 2010 | 18.37 | 18.65 | 18.03 | 18.34 | 102,969 | -0.07(-0.38%) |
Dec 23, 2010 | 18.14 | 18.63 | 18.03 | 18.41 | 90,359 | +0.26(+1.45%) |
Dec 22, 2010 | 18.17 | 18.25 | 18.05 | 18.15 | 72,125 | +0.00(+0.00%) |
Dec 21, 2010 | 18.28 | 18.28 | 17.79 | 18.15 | 239,980 | +0.02(+0.11%) |
Dec 20, 2010 | 18.46 | 18.64 | 18.01 | 18.13 | 133,314 | -0.29(-1.57%) |
Dec 17, 2010 | 18.82 | 18.82 | 18.29 | 18.42 | 217,626 | -0.40(-2.13%) |
Dec 16, 2010 | 18.89 | 18.96 | 18.33 | 18.82 | 134,404 | -0.04(-0.22%) |
Dec 15, 2010 | 19.27 | 19.30 | 18.81 | 18.86 | 129,940 | -0.42(-2.18%) |
Dec 14, 2010 | 19.34 | 19.38 | 19.16 | 19.28 | 88,067 | +0.09(+0.47%) |
Dec 13, 2010 | 19.44 | 19.51 | 19.02 | 19.19 | 65,618 | -0.25(-1.28%) |
Dec 10, 2010 | 19.34 | 19.50 | 19.03 | 19.44 | 84,479 | +0.19(+0.97%) |
Dec 09, 2010 | 19.35 | 19.48 | 19.08 | 19.25 | 103,952 | +0.15(+0.80%) |
Dec 08, 2010 | 19.45 | 19.58 | 19.09 | 19.10 | 236,124 | -0.23(-1.18%) |
Dec 07, 2010 | 19.59 | 19.59 | 19.26 | 19.33 | 117,214 | -0.03(-0.14%) |
Dec 06, 2010 | 19.35 | 19.43 | 19.08 | 19.36 | 78,759 | -0.10(-0.50%) |
Dec 03, 2010 | 19.29 | 19.64 | 19.15 | 19.46 | 86,690 | -0.02(-0.11%) |
Dec 02, 2010 | 19.51 | 19.59 | 19.21 | 19.48 | 73,471 | -0.03(-0.18%) |