Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.63 | 19.63 | 17.03 | 19.07 | 174,755 | +0.72(+3.93%) |
Feb 25, 2011 | 17.83 | 18.38 | 17.82 | 18.35 | 116,575 | +0.54(+3.01%) |
Feb 24, 2011 | 17.60 | 17.84 | 17.49 | 17.81 | 132,833 | +0.23(+1.34%) |
Feb 23, 2011 | 18.14 | 18.37 | 17.49 | 17.58 | 99,270 | -0.60(-3.32%) |
Feb 22, 2011 | 18.41 | 18.69 | 18.02 | 18.18 | 157,562 | -0.44(-2.34%) |
Feb 18, 2011 | 18.45 | 18.70 | 18.39 | 18.62 | 173,621 | +0.26(+1.42%) |
Feb 17, 2011 | 17.83 | 18.45 | 17.77 | 18.36 | 159,564 | +0.55(+3.11%) |
Feb 16, 2011 | 17.71 | 17.87 | 17.69 | 17.81 | 177,469 | +0.17(+0.95%) |
Feb 15, 2011 | 17.56 | 17.74 | 17.55 | 17.64 | 173,238 | -0.08(-0.43%) |
Feb 14, 2011 | 17.79 | 17.81 | 17.66 | 17.71 | 73,011 | -0.11(-0.61%) |
Feb 11, 2011 | 17.52 | 17.83 | 17.39 | 17.82 | 90,404 | +0.19(+1.09%) |
Feb 10, 2011 | 17.50 | 17.71 | 17.43 | 17.63 | 193,472 | +0.00(+0.00%) |
Feb 09, 2011 | 17.58 | 17.67 | 17.55 | 17.63 | 81,443 | -0.03(-0.14%) |
Feb 08, 2011 | 17.79 | 17.82 | 17.60 | 17.66 | 89,199 | -0.19(-1.08%) |
Feb 07, 2011 | 17.61 | 17.90 | 17.60 | 17.85 | 63,446 | +0.23(+1.28%) |
Feb 04, 2011 | 17.68 | 17.77 | 17.46 | 17.62 | 128,961 | -0.10(-0.57%) |
Feb 03, 2011 | 17.64 | 17.86 | 17.45 | 17.72 | 120,546 | +0.11(+0.62%) |
Feb 02, 2011 | 17.45 | 17.64 | 17.43 | 17.61 | 98,794 | +0.09(+0.53%) |
Feb 01, 2011 | 17.24 | 17.59 | 17.24 | 17.52 | 142,885 | +0.38(+2.20%) |
Jan 31, 2011 | 17.07 | 17.36 | 16.77 | 17.14 | 147,035 | +0.13(+0.79%) |
Jan 28, 2011 | 17.43 | 17.51 | 16.82 | 17.01 | 242,368 | -0.47(-2.69%) |
Jan 27, 2011 | 17.62 | 17.68 | 17.46 | 17.48 | 135,306 | -0.13(-0.76%) |
Jan 26, 2011 | 17.32 | 17.73 | 17.14 | 17.61 | 404,011 | +0.41(+2.39%) |
Jan 25, 2011 | 16.98 | 17.22 | 16.62 | 17.20 | 163,509 | +0.11(+0.64%) |
Jan 24, 2011 | 16.73 | 17.23 | 16.73 | 17.09 | 137,694 | +0.33(+1.95%) |
Jan 21, 2011 | 16.77 | 16.90 | 16.74 | 16.77 | 125,652 | +0.07(+0.40%) |
Jan 20, 2011 | 16.51 | 16.88 | 16.51 | 16.70 | 120,735 | +0.07(+0.40%) |
Jan 19, 2011 | 16.94 | 17.01 | 16.56 | 16.63 | 132,293 | -0.35(-2.07%) |
Jan 18, 2011 | 16.88 | 17.04 | 16.80 | 16.98 | 50,450 | +0.04(+0.25%) |
Jan 14, 2011 | 16.67 | 17.07 | 16.67 | 16.94 | 127,003 | +0.24(+1.46%) |
Jan 13, 2011 | 16.62 | 16.80 | 16.51 | 16.70 | 127,716 | +0.03(+0.15%) |
Jan 12, 2011 | 16.54 | 16.72 | 16.41 | 16.67 | 83,769 | +0.29(+1.79%) |
Jan 11, 2011 | 16.41 | 16.56 | 16.29 | 16.38 | 59,240 | -0.01(-0.05%) |
Jan 10, 2011 | 16.22 | 16.41 | 16.16 | 16.39 | 88,344 | +0.06(+0.36%) |
Jan 07, 2011 | 16.55 | 16.57 | 16.18 | 16.33 | 427,993 | -0.13(-0.82%) |
Jan 06, 2011 | 16.41 | 16.51 | 16.22 | 16.46 | 129,979 | +0.03(+0.15%) |
Jan 05, 2011 | 16.37 | 16.49 | 15.94 | 16.44 | 164,576 | +0.03(+0.20%) |
Jan 04, 2011 | 16.82 | 17.19 | 16.24 | 16.41 | 314,609 | -0.33(-1.95%) |
Jan 03, 2011 | 16.69 | 16.92 | 16.02 | 16.73 | 214,352 | +0.22(+1.32%) |
Dec 31, 2010 | 16.54 | 16.77 | 16.51 | 16.51 | 93,905 | -0.17(-1.01%) |
Dec 30, 2010 | 16.68 | 16.87 | 16.68 | 16.68 | 88,448 | -0.04(-0.25%) |
Dec 29, 2010 | 16.88 | 16.94 | 16.71 | 16.72 | 81,627 | -0.13(-0.75%) |
Dec 28, 2010 | 16.86 | 16.89 | 16.67 | 16.85 | 69,655 | +0.00(+0.00%) |
Dec 27, 2010 | 16.69 | 16.94 | 16.69 | 16.85 | 75,128 | +0.08(+0.50%) |
Dec 23, 2010 | 16.79 | 17.06 | 16.72 | 16.77 | 253,412 | -0.01(-0.05%) |
Dec 22, 2010 | 16.57 | 16.79 | 16.44 | 16.77 | 86,917 | +0.18(+1.11%) |
Dec 21, 2010 | 16.32 | 16.65 | 16.17 | 16.59 | 104,675 | +0.27(+1.64%) |
Dec 20, 2010 | 16.33 | 16.61 | 16.14 | 16.32 | 196,372 | -0.46(-2.75%) |
Dec 17, 2010 | 16.53 | 16.83 | 16.30 | 16.78 | 354,296 | +0.21(+1.26%) |
Dec 16, 2010 | 16.36 | 16.64 | 16.26 | 16.57 | 129,607 | +0.20(+1.23%) |
Dec 15, 2010 | 16.30 | 16.53 | 16.25 | 16.37 | 105,813 | -0.03(-0.20%) |
Dec 14, 2010 | 16.17 | 16.46 | 16.03 | 16.41 | 92,689 | +0.22(+1.35%) |
Dec 13, 2010 | 16.17 | 16.53 | 16.17 | 16.19 | 180,528 | -0.41(-2.48%) |
Dec 10, 2010 | 16.30 | 16.66 | 15.72 | 16.60 | 106,084 | +0.28(+1.70%) |
Dec 09, 2010 | 16.21 | 16.40 | 16.10 | 16.32 | 91,883 | +0.12(+0.72%) |
Dec 08, 2010 | 16.10 | 16.43 | 16.09 | 16.20 | 128,516 | +0.13(+0.84%) |
Dec 07, 2010 | 15.67 | 16.20 | 15.47 | 16.07 | 322,471 | +0.46(+2.96%) |
Dec 06, 2010 | 15.68 | 15.77 | 15.56 | 15.61 | 101,312 | -0.12(-0.75%) |
Dec 03, 2010 | 15.46 | 15.84 | 15.46 | 15.73 | 99,302 | +0.15(+0.97%) |
Dec 02, 2010 | 15.59 | 15.72 | 15.48 | 15.58 | 80,512 | +0.03(+0.16%) |