Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.62 | 21.22 | 20.62 | 21.21 | 478,610 | +0.64(+3.11%) |
Feb 25, 2011 | 20.28 | 20.60 | 20.15 | 20.57 | 253,115 | +0.30(+1.48%) |
Feb 24, 2011 | 20.33 | 20.46 | 20.10 | 20.27 | 410,427 | -0.07(-0.34%) |
Feb 23, 2011 | 20.45 | 20.61 | 20.06 | 20.34 | 384,015 | -0.06(-0.29%) |
Feb 22, 2011 | 21.27 | 21.45 | 20.39 | 20.40 | 418,789 | -1.09(-5.07%) |
Feb 18, 2011 | 21.59 | 21.65 | 21.38 | 21.49 | 286,913 | +0.03(+0.14%) |
Feb 17, 2011 | 21.38 | 21.56 | 21.38 | 21.46 | 307,411 | +0.02(+0.09%) |
Feb 16, 2011 | 21.42 | 21.63 | 21.20 | 21.44 | 193,176 | +0.07(+0.33%) |
Feb 15, 2011 | 21.48 | 21.60 | 21.32 | 21.37 | 368,847 | -0.21(-0.97%) |
Feb 14, 2011 | 21.79 | 21.89 | 21.47 | 21.58 | 319,757 | -0.12(-0.55%) |
Feb 11, 2011 | 21.55 | 21.90 | 21.51 | 21.70 | 505,219 | +0.21(+0.98%) |
Feb 10, 2011 | 21.09 | 22.08 | 21.09 | 21.49 | 947,207 | +0.23(+1.08%) |
Feb 09, 2011 | 20.90 | 22.80 | 20.41 | 21.26 | 2,282,966 | +1.24(+6.19%) |
Feb 08, 2011 | 19.69 | 20.25 | 19.69 | 20.02 | 1,578,062 | +0.39(+1.99%) |
Feb 07, 2011 | 19.19 | 19.83 | 19.13 | 19.63 | 435,713 | +0.50(+2.61%) |
Feb 04, 2011 | 19.02 | 19.14 | 18.86 | 19.13 | 340,602 | +0.16(+0.84%) |
Feb 03, 2011 | 18.88 | 19.00 | 18.69 | 18.97 | 283,670 | +0.07(+0.37%) |
Feb 02, 2011 | 18.90 | 19.12 | 18.71 | 18.90 | 294,716 | -0.03(-0.16%) |
Feb 01, 2011 | 18.22 | 19.01 | 18.12 | 18.93 | 600,956 | +0.77(+4.24%) |
Jan 31, 2011 | 18.15 | 18.33 | 18.00 | 18.16 | 359,690 | +0.12(+0.67%) |
Jan 28, 2011 | 18.35 | 18.37 | 17.94 | 18.04 | 878,108 | -0.36(-1.96%) |
Jan 27, 2011 | 18.42 | 18.63 | 18.17 | 18.40 | 563,684 | -0.39(-2.08%) |
Jan 26, 2011 | 18.51 | 18.95 | 18.51 | 18.79 | 397,146 | +0.29(+1.57%) |
Jan 25, 2011 | 18.35 | 18.52 | 18.28 | 18.50 | 548,521 | +0.04(+0.22%) |
Jan 24, 2011 | 18.46 | 18.59 | 18.40 | 18.46 | 269,943 | +0.03(+0.16%) |
Jan 21, 2011 | 18.43 | 18.49 | 18.24 | 18.43 | 206,172 | +0.09(+0.49%) |
Jan 20, 2011 | 18.31 | 18.50 | 18.05 | 18.34 | 340,794 | -0.09(-0.49%) |
Jan 19, 2011 | 18.47 | 18.58 | 18.27 | 18.43 | 360,692 | -0.02(-0.11%) |
Jan 18, 2011 | 18.40 | 18.58 | 18.23 | 18.45 | 232,518 | -0.07(-0.38%) |
Jan 14, 2011 | 18.27 | 18.53 | 18.15 | 18.52 | 146,746 | +0.28(+1.54%) |
Jan 13, 2011 | 18.20 | 18.28 | 18.13 | 18.24 | 133,068 | +0.07(+0.39%) |
Jan 12, 2011 | 18.31 | 18.45 | 18.09 | 18.17 | 218,018 | -0.01(-0.06%) |
Jan 11, 2011 | 18.19 | 18.29 | 18.06 | 18.18 | 258,990 | +0.02(+0.11%) |
Jan 10, 2011 | 17.96 | 18.17 | 17.91 | 18.16 | 323,747 | +0.07(+0.39%) |
Jan 07, 2011 | 18.14 | 18.26 | 17.89 | 18.09 | 495,526 | -0.07(-0.39%) |
Jan 06, 2011 | 18.09 | 18.23 | 18.04 | 18.16 | 223,868 | +0.10(+0.55%) |
Jan 05, 2011 | 18.05 | 18.35 | 17.98 | 18.06 | 362,158 | +0.03(+0.17%) |
Jan 04, 2011 | 18.01 | 18.17 | 17.84 | 18.03 | 647,816 | +0.04(+0.22%) |
Jan 03, 2011 | 18.00 | 18.05 | 17.89 | 17.99 | 554,455 | +0.12(+0.67%) |
Dec 31, 2010 | 18.01 | 18.05 | 17.85 | 17.87 | 198,917 | -0.15(-0.83%) |
Dec 30, 2010 | 17.90 | 18.13 | 17.90 | 18.02 | 325,718 | +0.12(+0.67%) |
Dec 29, 2010 | 18.06 | 18.06 | 17.88 | 17.90 | 198,758 | -0.09(-0.50%) |
Dec 28, 2010 | 18.07 | 18.10 | 17.93 | 17.99 | 282,792 | -0.03(-0.17%) |
Dec 27, 2010 | 18.00 | 18.10 | 17.98 | 18.02 | 309,175 | +0.02(+0.11%) |
Dec 23, 2010 | 18.01 | 18.02 | 17.88 | 18.00 | 164,456 | +0.00(+0.00%) |
Dec 22, 2010 | 18.10 | 18.16 | 17.97 | 18.00 | 282,491 | -0.10(-0.55%) |
Dec 21, 2010 | 18.20 | 18.39 | 18.00 | 18.10 | 139,718 | -0.01(-0.06%) |
Dec 20, 2010 | 18.05 | 18.47 | 18.05 | 18.11 | 605,018 | +0.12(+0.67%) |
Dec 17, 2010 | 18.24 | 18.24 | 17.94 | 17.99 | 1,065,207 | -0.21(-1.15%) |
Dec 16, 2010 | 18.24 | 18.36 | 18.07 | 18.20 | 361,215 | -0.03(-0.16%) |
Dec 15, 2010 | 18.07 | 18.49 | 18.05 | 18.23 | 340,554 | +0.09(+0.50%) |
Dec 14, 2010 | 18.21 | 18.31 | 18.12 | 18.14 | 203,372 | +0.00(+0.00%) |
Dec 13, 2010 | 18.32 | 18.38 | 18.12 | 18.14 | 302,324 | -0.16(-0.87%) |
Dec 10, 2010 | 18.25 | 18.45 | 18.02 | 18.30 | 316,579 | +0.10(+0.55%) |
Dec 09, 2010 | 18.25 | 18.48 | 18.18 | 18.20 | 326,011 | +0.11(+0.61%) |
Dec 08, 2010 | 17.73 | 18.21 | 17.53 | 18.09 | 451,870 | +0.45(+2.55%) |
Dec 07, 2010 | 17.89 | 18.08 | 17.59 | 17.64 | 445,911 | -0.08(-0.45%) |
Dec 06, 2010 | 17.77 | 17.81 | 17.67 | 17.72 | 483,494 | -0.03(-0.17%) |
Dec 03, 2010 | 17.70 | 17.77 | 17.57 | 17.75 | 299,305 | +0.01(+0.06%) |
Dec 02, 2010 | 17.54 | 17.85 | 17.31 | 17.74 | 535,103 | +0.26(+1.49%) |