Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.77 | 18.81 | 18.43 | 18.75 | 603,492 | +0.15(+0.83%) |
Feb 25, 2011 | 18.88 | 19.11 | 17.95 | 18.59 | 2,204,842 | -0.40(-2.13%) |
Feb 24, 2011 | 19.25 | 19.48 | 18.78 | 19.00 | 2,071,988 | -0.43(-2.23%) |
Feb 23, 2011 | 19.48 | 19.48 | 19.24 | 19.43 | 837,281 | -0.01(-0.04%) |
Feb 22, 2011 | 19.31 | 19.47 | 19.01 | 19.44 | 463,146 | +0.07(+0.34%) |
Feb 18, 2011 | 19.15 | 19.39 | 19.06 | 19.37 | 903,713 | +0.22(+1.15%) |
Feb 17, 2011 | 19.18 | 19.19 | 18.93 | 19.15 | 288,300 | +0.01(+0.04%) |
Feb 16, 2011 | 18.92 | 19.15 | 18.87 | 19.14 | 1,361,367 | +0.26(+1.38%) |
Feb 15, 2011 | 18.85 | 18.97 | 18.79 | 18.88 | 289,359 | -0.03(-0.15%) |
Feb 14, 2011 | 18.90 | 18.97 | 18.77 | 18.91 | 363,217 | -0.01(-0.08%) |
Feb 11, 2011 | 18.94 | 19.06 | 18.90 | 18.93 | 525,821 | -0.02(-0.12%) |
Feb 10, 2011 | 18.85 | 19.12 | 18.85 | 18.95 | 748,150 | +0.01(+0.04%) |
Feb 09, 2011 | 18.90 | 19.02 | 18.90 | 18.94 | 235,426 | +0.01(+0.08%) |
Feb 08, 2011 | 18.83 | 18.96 | 18.76 | 18.93 | 190,632 | +0.01(+0.08%) |
Feb 07, 2011 | 18.49 | 18.96 | 18.48 | 18.91 | 369,893 | +0.41(+2.22%) |
Feb 04, 2011 | 18.46 | 18.50 | 18.36 | 18.50 | 268,724 | +0.04(+0.24%) |
Feb 03, 2011 | 18.38 | 18.52 | 18.30 | 18.46 | 258,309 | +0.03(+0.16%) |
Feb 02, 2011 | 18.47 | 18.57 | 18.41 | 18.43 | 375,878 | -0.10(-0.55%) |
Feb 01, 2011 | 18.35 | 18.53 | 18.19 | 18.53 | 758,312 | +0.28(+1.52%) |
Jan 31, 2011 | 18.27 | 18.35 | 18.19 | 18.25 | 656,765 | -0.05(-0.28%) |
Jan 28, 2011 | 18.41 | 18.43 | 18.08 | 18.30 | 664,124 | -0.11(-0.60%) |
Jan 27, 2011 | 18.30 | 18.44 | 18.30 | 18.41 | 464,879 | -0.01(-0.08%) |
Jan 26, 2011 | 18.18 | 18.43 | 18.16 | 18.43 | 714,219 | +0.24(+1.33%) |
Jan 25, 2011 | 18.14 | 18.31 | 18.10 | 18.19 | 357,613 | -0.08(-0.44%) |
Jan 24, 2011 | 17.89 | 18.27 | 17.78 | 18.27 | 274,780 | +0.25(+1.38%) |
Jan 21, 2011 | 17.90 | 18.19 | 17.90 | 18.02 | 169,720 | +0.20(+1.15%) |
Jan 20, 2011 | 17.64 | 17.95 | 17.43 | 17.81 | 310,684 | +0.04(+0.21%) |
Jan 19, 2011 | 18.36 | 18.45 | 17.69 | 17.78 | 644,452 | -0.63(-3.42%) |
Jan 18, 2011 | 18.44 | 18.57 | 18.03 | 18.41 | 513,772 | -0.23(-1.22%) |
Jan 14, 2011 | 18.35 | 18.72 | 18.17 | 18.63 | 690,810 | +0.23(+1.27%) |
Jan 13, 2011 | 18.30 | 18.42 | 18.21 | 18.40 | 563,665 | +0.07(+0.40%) |
Jan 12, 2011 | 18.03 | 18.55 | 18.01 | 18.33 | 569,299 | +0.48(+2.71%) |
Jan 11, 2011 | 18.08 | 18.47 | 17.73 | 17.84 | 1,268,522 | +0.18(+1.04%) |
Jan 10, 2011 | 17.52 | 17.69 | 17.38 | 17.66 | 282,459 | +0.09(+0.50%) |
Jan 07, 2011 | 17.18 | 17.57 | 17.07 | 17.57 | 390,143 | +0.32(+1.87%) |
Jan 06, 2011 | 17.26 | 17.28 | 17.03 | 17.25 | 260,060 | -0.12(-0.67%) |
Jan 05, 2011 | 17.09 | 17.40 | 16.99 | 17.37 | 349,540 | +0.22(+1.28%) |
Jan 04, 2011 | 16.93 | 17.21 | 16.90 | 17.15 | 589,295 | +0.19(+1.12%) |
Jan 03, 2011 | 17.02 | 17.23 | 16.85 | 16.96 | 380,275 | +0.08(+0.48%) |
Dec 31, 2010 | 17.33 | 17.37 | 16.82 | 16.88 | 306,869 | -0.40(-2.33%) |
Dec 30, 2010 | 17.04 | 17.39 | 17.03 | 17.28 | 567,215 | +0.25(+1.46%) |
Dec 29, 2010 | 16.69 | 17.03 | 16.61 | 17.03 | 360,738 | +0.26(+1.53%) |
Dec 28, 2010 | 16.56 | 16.81 | 16.52 | 16.77 | 237,317 | +0.17(+1.01%) |
Dec 27, 2010 | 16.07 | 16.74 | 15.98 | 16.61 | 363,534 | +0.40(+2.49%) |
Dec 23, 2010 | 16.15 | 16.26 | 16.09 | 16.20 | 339,873 | +0.10(+0.59%) |
Dec 22, 2010 | 15.87 | 16.15 | 15.83 | 16.11 | 361,580 | +0.26(+1.62%) |
Dec 21, 2010 | 15.70 | 15.88 | 15.66 | 15.85 | 356,731 | +0.14(+0.89%) |
Dec 20, 2010 | 15.51 | 15.73 | 15.38 | 15.71 | 630,957 | +0.20(+1.27%) |
Dec 17, 2010 | 15.42 | 15.60 | 15.29 | 15.51 | 1,611,125 | +0.01(+0.05%) |
Dec 16, 2010 | 15.28 | 15.56 | 15.21 | 15.51 | 569,625 | +0.18(+1.19%) |
Dec 15, 2010 | 15.21 | 15.47 | 15.07 | 15.32 | 501,629 | +0.12(+0.82%) |
Dec 14, 2010 | 15.16 | 15.25 | 15.01 | 15.20 | 704,598 | +0.09(+0.58%) |
Dec 13, 2010 | 14.98 | 15.17 | 14.94 | 15.11 | 866,736 | +0.15(+1.03%) |
Dec 10, 2010 | 14.97 | 15.13 | 14.68 | 14.96 | 317,058 | -0.07(-0.49%) |
Dec 09, 2010 | 15.17 | 15.22 | 14.99 | 15.03 | 212,608 | -0.13(-0.87%) |
Dec 08, 2010 | 15.16 | 15.24 | 15.09 | 15.16 | 251,586 | +0.01(+0.10%) |
Dec 07, 2010 | 15.10 | 15.24 | 15.04 | 15.15 | 327,421 | +0.15(+1.03%) |
Dec 06, 2010 | 14.72 | 15.05 | 14.69 | 14.99 | 527,883 | +0.23(+1.54%) |
Dec 03, 2010 | 14.92 | 14.92 | 14.71 | 14.77 | 389,692 | -0.15(-1.03%) |
Dec 02, 2010 | 14.87 | 15.00 | 14.86 | 14.92 | 379,710 | +0.09(+0.59%) |