Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.98 | 17.12 | 16.76 | 16.83 | 176,667 | -0.09(-0.53%) |
Feb 25, 2011 | 16.75 | 16.92 | 16.69 | 16.92 | 128,199 | +0.23(+1.36%) |
Feb 24, 2011 | 16.50 | 16.85 | 16.40 | 16.69 | 381,462 | +0.27(+1.64%) |
Feb 23, 2011 | 16.87 | 16.87 | 16.28 | 16.42 | 338,010 | -0.43(-2.56%) |
Feb 22, 2011 | 17.23 | 17.28 | 16.82 | 16.85 | 227,125 | -0.48(-2.76%) |
Feb 18, 2011 | 17.36 | 17.50 | 17.21 | 17.33 | 170,461 | +0.05(+0.30%) |
Feb 17, 2011 | 17.17 | 17.36 | 17.09 | 17.28 | 188,370 | +0.06(+0.32%) |
Feb 16, 2011 | 17.17 | 17.40 | 17.05 | 17.22 | 147,086 | +0.14(+0.80%) |
Feb 15, 2011 | 17.41 | 17.50 | 17.01 | 17.08 | 319,151 | -0.43(-2.46%) |
Feb 14, 2011 | 17.58 | 17.66 | 17.42 | 17.52 | 103,337 | -0.08(-0.46%) |
Feb 11, 2011 | 17.40 | 17.63 | 17.37 | 17.60 | 361,988 | +0.08(+0.46%) |
Feb 10, 2011 | 17.20 | 17.58 | 17.20 | 17.52 | 205,970 | +0.18(+1.03%) |
Feb 09, 2011 | 17.34 | 17.64 | 17.10 | 17.34 | 382,896 | -0.07(-0.42%) |
Feb 08, 2011 | 17.31 | 18.01 | 17.10 | 17.41 | 703,724 | +0.04(+0.22%) |
Feb 07, 2011 | 17.32 | 17.81 | 17.27 | 17.37 | 499,411 | +0.04(+0.22%) |
Feb 04, 2011 | 17.40 | 17.46 | 17.23 | 17.33 | 201,846 | -0.12(-0.66%) |
Feb 03, 2011 | 17.49 | 17.52 | 17.17 | 17.45 | 246,331 | -0.14(-0.80%) |
Feb 02, 2011 | 17.73 | 17.87 | 17.56 | 17.59 | 169,298 | -0.21(-1.20%) |
Feb 01, 2011 | 17.61 | 17.88 | 17.48 | 17.80 | 140,731 | +0.32(+1.83%) |
Jan 31, 2011 | 17.32 | 17.77 | 17.29 | 17.48 | 279,348 | +0.22(+1.28%) |
Jan 28, 2011 | 17.80 | 17.80 | 17.22 | 17.26 | 220,128 | -0.55(-3.07%) |
Jan 27, 2011 | 17.86 | 17.95 | 17.64 | 17.81 | 183,875 | -0.06(-0.31%) |
Jan 26, 2011 | 17.46 | 17.91 | 17.43 | 17.86 | 149,006 | +0.46(+2.62%) |
Jan 25, 2011 | 17.23 | 17.43 | 17.15 | 17.40 | 133,821 | +0.04(+0.22%) |
Jan 24, 2011 | 17.05 | 17.55 | 17.00 | 17.37 | 180,241 | +0.35(+2.06%) |
Jan 21, 2011 | 17.17 | 17.37 | 16.97 | 17.02 | 239,608 | -0.07(-0.40%) |
Jan 20, 2011 | 17.21 | 17.28 | 17.04 | 17.08 | 274,686 | -0.25(-1.45%) |
Jan 19, 2011 | 17.62 | 17.69 | 17.32 | 17.34 | 155,194 | -0.35(-1.98%) |
Jan 18, 2011 | 17.66 | 17.72 | 17.46 | 17.69 | 119,645 | -0.06(-0.36%) |
Jan 14, 2011 | 17.49 | 17.78 | 17.26 | 17.75 | 169,947 | +0.25(+1.41%) |
Jan 13, 2011 | 17.59 | 17.59 | 17.37 | 17.50 | 183,606 | -0.15(-0.87%) |
Jan 12, 2011 | 17.68 | 17.73 | 17.45 | 17.66 | 123,638 | +0.14(+0.80%) |
Jan 11, 2011 | 17.58 | 17.66 | 17.36 | 17.52 | 228,274 | +0.03(+0.15%) |
Jan 10, 2011 | 17.24 | 17.57 | 17.05 | 17.49 | 208,957 | +0.12(+0.66%) |
Jan 07, 2011 | 17.86 | 17.88 | 17.01 | 17.37 | 424,108 | -0.43(-2.40%) |
Jan 06, 2011 | 18.32 | 18.77 | 17.77 | 17.80 | 302,475 | -0.57(-3.11%) |
Jan 05, 2011 | 18.56 | 18.57 | 18.21 | 18.37 | 242,493 | -0.23(-1.26%) |
Jan 04, 2011 | 19.39 | 19.39 | 18.45 | 18.61 | 271,172 | -0.67(-3.45%) |
Jan 03, 2011 | 18.94 | 19.36 | 18.88 | 19.27 | 157,494 | +0.41(+2.19%) |
Dec 31, 2010 | 19.19 | 19.19 | 18.82 | 18.86 | 133,805 | -0.32(-1.65%) |
Dec 30, 2010 | 19.26 | 19.40 | 19.12 | 19.17 | 280,809 | -0.04(-0.20%) |
Dec 29, 2010 | 19.21 | 19.40 | 19.00 | 19.21 | 117,075 | +0.10(+0.51%) |
Dec 28, 2010 | 18.93 | 19.32 | 18.85 | 19.11 | 249,314 | +0.26(+1.36%) |
Dec 27, 2010 | 18.67 | 18.94 | 18.60 | 18.86 | 119,356 | +0.20(+1.10%) |
Dec 23, 2010 | 18.63 | 18.77 | 18.57 | 18.65 | 79,645 | +0.03(+0.14%) |
Dec 22, 2010 | 18.62 | 18.71 | 18.62 | 18.63 | 90,316 | +0.00(+0.02%) |
Dec 21, 2010 | 18.72 | 18.72 | 18.57 | 18.62 | 166,526 | +0.03(+0.18%) |
Dec 20, 2010 | 18.82 | 18.82 | 18.54 | 18.59 | 147,128 | -0.07(-0.37%) |
Dec 17, 2010 | 18.34 | 18.66 | 18.14 | 18.66 | 398,927 | +0.32(+1.74%) |
Dec 16, 2010 | 18.88 | 18.91 | 18.19 | 18.34 | 306,585 | -0.51(-2.69%) |
Dec 15, 2010 | 18.96 | 19.13 | 18.79 | 18.85 | 198,399 | -0.11(-0.56%) |
Dec 14, 2010 | 18.88 | 19.04 | 18.84 | 18.95 | 127,929 | +0.17(+0.91%) |
Dec 13, 2010 | 18.95 | 19.26 | 18.78 | 18.78 | 243,761 | -0.10(-0.54%) |
Dec 10, 2010 | 18.77 | 18.98 | 18.66 | 18.88 | 81,713 | +0.14(+0.75%) |
Dec 09, 2010 | 18.91 | 18.97 | 18.70 | 18.74 | 100,574 | -0.03(-0.14%) |
Dec 08, 2010 | 18.90 | 18.95 | 18.61 | 18.77 | 144,802 | -0.07(-0.36%) |
Dec 07, 2010 | 18.90 | 19.01 | 18.77 | 18.84 | 133,795 | +0.08(+0.41%) |
Dec 06, 2010 | 18.65 | 18.90 | 18.65 | 18.76 | 76,941 | +0.06(+0.32%) |
Dec 03, 2010 | 18.53 | 18.76 | 18.53 | 18.70 | 93,685 | +0.07(+0.37%) |
Dec 02, 2010 | 18.53 | 18.71 | 18.53 | 18.63 | 83,891 | +0.10(+0.53%) |