Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.38 | 19.64 | 19.15 | 19.40 | 581,701 | +0.41(+2.18%) |
Feb 25, 2011 | 18.67 | 19.05 | 18.65 | 18.98 | 499,138 | +0.45(+2.41%) |
Feb 24, 2011 | 18.92 | 19.25 | 18.09 | 18.54 | 1,502,999 | -0.58(-3.04%) |
Feb 23, 2011 | 19.53 | 19.87 | 18.87 | 19.12 | 956,648 | -0.47(-2.42%) |
Feb 22, 2011 | 18.47 | 20.25 | 18.47 | 19.59 | 3,196,294 | +0.95(+5.09%) |
Feb 18, 2011 | 18.69 | 18.82 | 18.37 | 18.64 | 1,066,921 | -0.04(-0.22%) |
Feb 17, 2011 | 17.66 | 18.71 | 17.55 | 18.68 | 1,056,132 | +0.67(+3.74%) |
Feb 16, 2011 | 17.85 | 18.05 | 17.82 | 18.01 | 692,237 | +0.30(+1.72%) |
Feb 15, 2011 | 17.79 | 17.83 | 17.63 | 17.70 | 894,840 | -0.15(-0.82%) |
Feb 14, 2011 | 17.70 | 17.85 | 17.54 | 17.85 | 436,337 | +0.11(+0.62%) |
Feb 11, 2011 | 17.57 | 17.78 | 17.51 | 17.74 | 443,211 | +0.17(+0.97%) |
Feb 10, 2011 | 17.06 | 17.63 | 17.04 | 17.57 | 452,183 | +0.33(+1.91%) |
Feb 09, 2011 | 17.56 | 17.56 | 17.06 | 17.24 | 902,671 | -0.34(-1.96%) |
Feb 08, 2011 | 17.77 | 17.77 | 17.36 | 17.59 | 845,577 | -0.16(-0.89%) |
Feb 07, 2011 | 17.08 | 17.90 | 17.06 | 17.75 | 1,519,459 | +0.70(+4.09%) |
Feb 04, 2011 | 16.29 | 17.09 | 16.29 | 17.05 | 861,417 | +0.80(+4.89%) |
Feb 03, 2011 | 16.17 | 16.43 | 16.11 | 16.25 | 836,679 | +0.06(+0.35%) |
Feb 02, 2011 | 16.50 | 16.50 | 16.15 | 16.20 | 711,522 | -0.38(-2.28%) |
Feb 01, 2011 | 15.84 | 16.62 | 15.76 | 16.57 | 675,927 | +0.86(+5.50%) |
Jan 31, 2011 | 15.72 | 15.98 | 15.64 | 15.71 | 462,885 | +0.07(+0.44%) |
Jan 28, 2011 | 16.29 | 16.33 | 15.63 | 15.64 | 688,473 | -0.67(-4.10%) |
Jan 27, 2011 | 16.26 | 16.51 | 16.14 | 16.31 | 382,135 | +0.07(+0.45%) |
Jan 26, 2011 | 16.20 | 16.43 | 16.01 | 16.24 | 538,278 | +0.11(+0.70%) |
Jan 25, 2011 | 15.95 | 16.16 | 15.49 | 16.12 | 1,262,691 | -0.18(-1.12%) |
Jan 24, 2011 | 16.43 | 16.53 | 16.25 | 16.31 | 954,465 | -0.16(-0.96%) |
Jan 21, 2011 | 16.68 | 16.71 | 16.41 | 16.46 | 830,781 | -0.12(-0.73%) |
Jan 20, 2011 | 17.15 | 17.19 | 16.57 | 16.59 | 556,485 | -0.70(-4.04%) |
Jan 19, 2011 | 17.54 | 17.68 | 17.24 | 17.28 | 547,055 | -0.41(-2.29%) |
Jan 18, 2011 | 17.51 | 17.72 | 17.39 | 17.69 | 319,873 | +0.12(+0.69%) |
Jan 14, 2011 | 17.57 | 17.61 | 17.39 | 17.57 | 275,944 | +0.00(+0.00%) |
Jan 13, 2011 | 17.50 | 17.79 | 17.48 | 17.57 | 548,970 | +0.03(+0.18%) |
Jan 12, 2011 | 17.61 | 17.61 | 17.35 | 17.53 | 363,187 | +0.17(+0.98%) |
Jan 11, 2011 | 17.44 | 17.50 | 17.23 | 17.36 | 409,162 | -0.06(-0.33%) |
Jan 10, 2011 | 17.18 | 17.57 | 17.05 | 17.42 | 720,156 | +0.18(+1.04%) |
Jan 07, 2011 | 17.38 | 17.42 | 16.87 | 17.24 | 408,930 | -0.08(-0.47%) |
Jan 06, 2011 | 17.43 | 17.43 | 17.17 | 17.32 | 741,063 | -0.15(-0.88%) |
Jan 05, 2011 | 17.77 | 17.77 | 17.42 | 17.48 | 669,844 | -0.35(-1.96%) |
Jan 04, 2011 | 17.92 | 17.92 | 17.37 | 17.83 | 660,379 | +0.04(+0.25%) |
Jan 03, 2011 | 17.82 | 17.90 | 17.62 | 17.78 | 360,030 | +0.15(+0.83%) |
Dec 31, 2010 | 17.64 | 17.82 | 17.58 | 17.64 | 264,017 | -0.01(-0.05%) |
Dec 30, 2010 | 17.68 | 17.75 | 17.63 | 17.64 | 203,800 | -0.04(-0.23%) |
Dec 29, 2010 | 17.67 | 17.75 | 17.65 | 17.68 | 112,857 | +0.09(+0.48%) |
Dec 28, 2010 | 17.62 | 17.69 | 17.55 | 17.60 | 179,827 | +0.01(+0.07%) |
Dec 27, 2010 | 17.61 | 17.66 | 17.45 | 17.59 | 151,960 | -0.07(-0.39%) |
Dec 23, 2010 | 17.68 | 17.76 | 17.58 | 17.66 | 206,186 | -0.02(-0.09%) |
Dec 22, 2010 | 17.59 | 17.71 | 17.53 | 17.67 | 560,220 | +0.11(+0.60%) |
Dec 21, 2010 | 17.42 | 17.58 | 17.42 | 17.57 | 393,971 | +0.26(+1.50%) |
Dec 20, 2010 | 17.23 | 17.38 | 17.19 | 17.31 | 909,964 | +0.08(+0.45%) |
Dec 17, 2010 | 17.21 | 17.32 | 17.05 | 17.23 | 806,135 | -0.00(-0.02%) |
Dec 16, 2010 | 16.61 | 17.24 | 16.56 | 17.23 | 562,036 | +0.68(+4.09%) |
Dec 15, 2010 | 16.60 | 16.80 | 16.49 | 16.56 | 309,303 | -0.05(-0.29%) |
Dec 14, 2010 | 16.52 | 16.79 | 16.51 | 16.61 | 175,891 | +0.17(+1.01%) |
Dec 13, 2010 | 16.52 | 16.65 | 16.41 | 16.44 | 316,737 | -0.04(-0.22%) |
Dec 10, 2010 | 16.46 | 16.71 | 16.29 | 16.48 | 801,863 | +0.09(+0.52%) |
Dec 09, 2010 | 16.48 | 16.53 | 16.25 | 16.39 | 319,192 | +0.07(+0.42%) |
Dec 08, 2010 | 16.35 | 16.55 | 16.29 | 16.32 | 374,844 | -0.01(-0.07%) |
Dec 07, 2010 | 16.40 | 16.43 | 16.24 | 16.33 | 587,259 | +0.16(+0.98%) |
Dec 06, 2010 | 15.68 | 16.27 | 15.63 | 16.18 | 537,181 | +0.50(+3.21%) |
Dec 03, 2010 | 15.61 | 15.71 | 15.46 | 15.67 | 472,732 | -0.03(-0.21%) |
Dec 02, 2010 | 15.65 | 15.75 | 15.52 | 15.70 | 560,580 | +0.10(+0.62%) |