Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.39 | 19.66 | 19.35 | 19.41 | 298,322 | +0.13(+0.65%) |
Feb 25, 2011 | 18.99 | 19.30 | 18.94 | 19.28 | 272,368 | +0.34(+1.80%) |
Feb 24, 2011 | 19.05 | 19.06 | 18.74 | 18.94 | 430,652 | -0.05(-0.27%) |
Feb 23, 2011 | 19.25 | 19.27 | 18.95 | 18.99 | 301,709 | -0.23(-1.21%) |
Feb 22, 2011 | 19.25 | 19.44 | 19.20 | 19.22 | 290,087 | -0.14(-0.72%) |
Feb 18, 2011 | 19.38 | 19.45 | 19.28 | 19.36 | 255,967 | +0.03(+0.13%) |
Feb 17, 2011 | 19.12 | 19.38 | 19.12 | 19.34 | 207,518 | +0.20(+1.05%) |
Feb 16, 2011 | 19.21 | 19.26 | 19.07 | 19.13 | 252,361 | -0.05(-0.26%) |
Feb 15, 2011 | 19.01 | 19.25 | 19.01 | 19.18 | 307,948 | +0.11(+0.56%) |
Feb 14, 2011 | 19.39 | 19.39 | 19.02 | 19.08 | 259,337 | -0.13(-0.69%) |
Feb 11, 2011 | 19.17 | 19.22 | 19.06 | 19.21 | 257,885 | +0.09(+0.44%) |
Feb 10, 2011 | 18.86 | 19.13 | 18.86 | 19.13 | 434,616 | +0.27(+1.45%) |
Feb 09, 2011 | 18.86 | 19.03 | 18.80 | 18.85 | 447,722 | +0.03(+0.17%) |
Feb 08, 2011 | 18.86 | 18.95 | 18.78 | 18.82 | 388,401 | -0.02(-0.13%) |
Feb 07, 2011 | 19.05 | 19.05 | 18.79 | 18.85 | 330,481 | -0.12(-0.62%) |
Feb 04, 2011 | 19.49 | 19.49 | 18.82 | 18.96 | 554,511 | -0.50(-2.56%) |
Feb 03, 2011 | 19.64 | 19.70 | 19.31 | 19.46 | 309,173 | -0.15(-0.76%) |
Feb 02, 2011 | 19.76 | 19.82 | 19.57 | 19.61 | 328,734 | -0.16(-0.82%) |
Feb 01, 2011 | 19.41 | 19.83 | 19.41 | 19.77 | 402,600 | +0.48(+2.48%) |
Jan 31, 2011 | 19.25 | 19.48 | 19.20 | 19.29 | 456,088 | +0.15(+0.78%) |
Jan 28, 2011 | 19.60 | 19.61 | 19.10 | 19.14 | 380,094 | -0.38(-1.94%) |
Jan 27, 2011 | 19.42 | 19.60 | 19.41 | 19.52 | 205,217 | +0.12(+0.64%) |
Jan 26, 2011 | 19.41 | 19.58 | 19.32 | 19.40 | 280,421 | +0.04(+0.19%) |
Jan 25, 2011 | 19.12 | 19.36 | 19.01 | 19.36 | 280,169 | +0.21(+1.10%) |
Jan 24, 2011 | 18.98 | 19.26 | 18.94 | 19.15 | 245,774 | +0.21(+1.12%) |
Jan 21, 2011 | 19.14 | 19.19 | 18.89 | 18.94 | 297,139 | -0.15(-0.78%) |
Jan 20, 2011 | 19.19 | 19.37 | 19.03 | 19.09 | 275,050 | -0.14(-0.74%) |
Jan 19, 2011 | 19.35 | 19.44 | 19.21 | 19.23 | 375,208 | -0.15(-0.77%) |
Jan 18, 2011 | 19.23 | 19.39 | 19.08 | 19.38 | 303,946 | +0.14(+0.74%) |
Jan 14, 2011 | 19.09 | 19.25 | 19.05 | 19.24 | 190,039 | +0.16(+0.85%) |
Jan 13, 2011 | 19.22 | 19.24 | 19.05 | 19.08 | 188,972 | -0.11(-0.58%) |
Jan 12, 2011 | 19.31 | 19.39 | 19.10 | 19.19 | 303,126 | +0.01(+0.07%) |
Jan 11, 2011 | 19.29 | 19.36 | 19.14 | 19.17 | 222,441 | -0.11(-0.58%) |
Jan 10, 2011 | 19.19 | 19.32 | 18.95 | 19.29 | 422,412 | +0.04(+0.23%) |
Jan 07, 2011 | 19.21 | 19.25 | 18.87 | 19.24 | 394,948 | +0.08(+0.42%) |
Jan 06, 2011 | 19.15 | 19.18 | 19.03 | 19.16 | 340,010 | +0.03(+0.16%) |
Jan 05, 2011 | 19.09 | 19.16 | 18.94 | 19.13 | 275,468 | +0.04(+0.20%) |
Jan 04, 2011 | 18.90 | 19.15 | 18.73 | 19.09 | 612,953 | +0.17(+0.89%) |
Jan 03, 2011 | 18.85 | 19.04 | 18.70 | 18.93 | 668,096 | +0.26(+1.40%) |
Dec 31, 2010 | 18.88 | 18.89 | 18.66 | 18.66 | 294,815 | -0.21(-1.12%) |
Dec 30, 2010 | 18.91 | 18.98 | 18.85 | 18.88 | 158,785 | -0.01(-0.07%) |
Dec 29, 2010 | 18.97 | 18.97 | 18.84 | 18.89 | 161,405 | -0.07(-0.39%) |
Dec 28, 2010 | 18.94 | 18.98 | 18.76 | 18.96 | 178,913 | +0.04(+0.20%) |
Dec 27, 2010 | 19.01 | 19.01 | 18.88 | 18.93 | 265,231 | -0.11(-0.59%) |
Dec 23, 2010 | 19.00 | 19.16 | 18.93 | 19.04 | 212,398 | +0.08(+0.43%) |
Dec 22, 2010 | 18.99 | 19.16 | 18.94 | 18.96 | 310,692 | +0.01(+0.07%) |
Dec 21, 2010 | 18.98 | 19.09 | 18.83 | 18.94 | 365,084 | +0.04(+0.20%) |
Dec 20, 2010 | 19.04 | 19.04 | 18.86 | 18.91 | 403,090 | -0.07(-0.36%) |
Dec 17, 2010 | 19.08 | 19.08 | 18.70 | 18.98 | 1,618,981 | -0.07(-0.39%) |
Dec 16, 2010 | 18.86 | 19.05 | 18.74 | 19.05 | 343,666 | +0.17(+0.89%) |
Dec 15, 2010 | 19.22 | 19.26 | 18.87 | 18.88 | 385,034 | -0.34(-1.75%) |
Dec 14, 2010 | 19.13 | 19.32 | 19.11 | 19.22 | 697,711 | +0.16(+0.85%) |
Dec 13, 2010 | 19.23 | 19.23 | 18.96 | 19.06 | 460,957 | -0.13(-0.68%) |
Dec 10, 2010 | 19.16 | 19.22 | 18.99 | 19.19 | 502,287 | +0.08(+0.42%) |
Dec 09, 2010 | 19.08 | 19.17 | 18.93 | 19.11 | 521,905 | +0.17(+0.89%) |
Dec 08, 2010 | 18.45 | 18.99 | 18.44 | 18.94 | 845,785 | +0.55(+2.98%) |
Dec 07, 2010 | 18.59 | 18.76 | 18.24 | 18.39 | 3,253,353 | -0.04(-0.20%) |
Dec 06, 2010 | 18.76 | 19.01 | 18.38 | 18.43 | 1,452,947 | -0.29(-1.56%) |
Dec 03, 2010 | 18.57 | 18.77 | 18.35 | 18.72 | 1,615,347 | +0.11(+0.60%) |
Dec 02, 2010 | 19.35 | 19.38 | 18.49 | 18.61 | 1,545,603 | -0.70(-3.64%) |