Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.54 | 21.27 | 19.87 | 21.00 | 57,934 | +0.29(+1.40%) |
Feb 25, 2011 | 18.98 | 21.29 | 18.87 | 20.71 | 129,729 | +1.90(+10.10%) |
Feb 24, 2011 | 18.75 | 18.91 | 18.31 | 18.81 | 6,467 | -0.10(-0.53%) |
Feb 23, 2011 | 19.21 | 19.21 | 18.21 | 18.91 | 21,290 | -0.42(-2.17%) |
Feb 22, 2011 | 19.04 | 19.84 | 18.86 | 19.33 | 19,864 | -0.31(-1.58%) |
Feb 18, 2011 | 19.38 | 19.99 | 19.28 | 19.64 | 30,481 | +0.14(+0.72%) |
Feb 17, 2011 | 19.64 | 19.75 | 19.36 | 19.50 | 28,274 | +0.03(+0.15%) |
Feb 16, 2011 | 19.51 | 19.75 | 19.15 | 19.47 | 39,006 | +0.06(+0.31%) |
Feb 15, 2011 | 20.00 | 20.00 | 19.17 | 19.41 | 41,066 | -0.62(-3.10%) |
Feb 14, 2011 | 19.95 | 20.19 | 19.18 | 20.03 | 24,678 | +0.14(+0.70%) |
Feb 11, 2011 | 19.47 | 19.99 | 19.21 | 19.89 | 42,951 | +0.68(+3.51%) |
Feb 10, 2011 | 19.23 | 19.51 | 19.01 | 19.21 | 15,083 | -0.07(-0.34%) |
Feb 09, 2011 | 19.04 | 19.50 | 18.97 | 19.28 | 44,632 | +0.10(+0.50%) |
Feb 08, 2011 | 19.08 | 19.38 | 18.82 | 19.18 | 11,634 | +0.00(+0.03%) |
Feb 07, 2011 | 18.65 | 19.50 | 18.56 | 19.18 | 49,190 | +0.04(+0.21%) |
Feb 04, 2011 | 19.39 | 19.39 | 18.93 | 19.14 | 34,605 | -0.27(-1.39%) |
Feb 03, 2011 | 19.30 | 19.53 | 18.66 | 19.41 | 40,460 | -0.09(-0.47%) |
Feb 02, 2011 | 20.27 | 20.27 | 19.41 | 19.50 | 29,898 | -0.05(-0.25%) |
Feb 01, 2011 | 19.55 | 20.00 | 19.50 | 19.55 | 46,814 | -0.37(-1.86%) |
Jan 31, 2011 | 19.91 | 20.10 | 19.53 | 19.92 | 24,562 | -0.20(-0.99%) |
Jan 28, 2011 | 20.28 | 20.39 | 19.50 | 20.12 | 51,774 | -0.22(-1.08%) |
Jan 27, 2011 | 20.30 | 20.34 | 19.79 | 20.34 | 61,532 | +0.07(+0.35%) |
Jan 26, 2011 | 20.49 | 20.50 | 20.05 | 20.27 | 20,457 | -0.13(-0.64%) |
Jan 25, 2011 | 20.30 | 20.88 | 20.29 | 20.40 | 71,730 | -0.17(-0.83%) |
Jan 24, 2011 | 20.07 | 20.95 | 20.00 | 20.57 | 83,333 | +0.00(+0.00%) |
Jan 21, 2011 | 21.00 | 21.15 | 20.50 | 20.57 | 46,739 | -0.20(-0.96%) |
Jan 20, 2011 | 20.67 | 21.00 | 20.25 | 20.77 | 62,682 | -0.05(-0.24%) |
Jan 19, 2011 | 20.64 | 21.74 | 19.97 | 20.82 | 134,003 | +0.29(+1.41%) |
Jan 18, 2011 | 21.00 | 21.30 | 19.51 | 20.53 | 269,601 | -1.62(-7.31%) |
Jan 14, 2011 | 22.70 | 22.75 | 21.37 | 22.15 | 66,805 | -0.84(-3.65%) |
Jan 13, 2011 | 23.16 | 23.32 | 22.39 | 22.99 | 47,600 | -0.33(-1.42%) |
Jan 12, 2011 | 23.78 | 23.99 | 23.00 | 23.32 | 33,439 | +0.26(+1.13%) |
Jan 11, 2011 | 22.58 | 23.87 | 22.44 | 23.06 | 64,076 | +0.31(+1.36%) |
Jan 10, 2011 | 23.65 | 23.65 | 22.68 | 22.75 | 52,143 | -1.43(-5.91%) |
Jan 07, 2011 | 25.50 | 25.95 | 23.79 | 24.18 | 93,761 | -0.31(-1.27%) |
Jan 06, 2011 | 24.44 | 25.60 | 23.01 | 24.49 | 103,666 | +1.02(+4.35%) |
Jan 05, 2011 | 23.78 | 24.47 | 23.40 | 23.47 | 18,455 | -0.64(-2.65%) |
Jan 04, 2011 | 24.92 | 24.92 | 23.40 | 24.11 | 42,575 | -0.53(-2.15%) |
Jan 03, 2011 | 25.95 | 25.95 | 24.50 | 24.64 | 30,384 | -0.48(-1.91%) |
Dec 31, 2010 | 25.00 | 26.25 | 24.50 | 25.12 | 26,891 | +0.33(+1.33%) |
Dec 30, 2010 | 25.91 | 26.55 | 23.62 | 24.79 | 94,367 | -1.37(-5.24%) |
Dec 29, 2010 | 27.13 | 27.88 | 26.16 | 26.16 | 39,484 | -1.09(-4.00%) |
Dec 28, 2010 | 26.05 | 27.50 | 24.84 | 27.25 | 54,466 | +0.91(+3.45%) |
Dec 27, 2010 | 27.50 | 27.50 | 26.05 | 26.34 | 18,551 | -0.49(-1.83%) |
Dec 23, 2010 | 26.98 | 26.98 | 26.01 | 26.83 | 8,237 | +0.39(+1.48%) |
Dec 22, 2010 | 27.32 | 27.38 | 26.04 | 26.44 | 20,590 | -0.31(-1.16%) |
Dec 21, 2010 | 26.85 | 27.44 | 26.21 | 26.75 | 18,485 | +0.70(+2.69%) |
Dec 20, 2010 | 28.25 | 28.25 | 26.00 | 26.05 | 60,658 | -1.44(-5.24%) |
Dec 17, 2010 | 27.17 | 28.05 | 26.57 | 27.49 | 52,934 | +0.63(+2.35%) |
Dec 16, 2010 | 25.65 | 27.00 | 25.65 | 26.86 | 18,887 | +1.21(+4.72%) |
Dec 15, 2010 | 24.96 | 26.99 | 24.91 | 25.65 | 44,215 | +1.18(+4.82%) |
Dec 14, 2010 | 25.27 | 25.45 | 24.27 | 24.47 | 32,381 | -1.22(-4.75%) |
Dec 13, 2010 | 26.05 | 26.50 | 25.25 | 25.69 | 34,279 | -0.30(-1.15%) |
Dec 10, 2010 | 25.60 | 26.00 | 25.33 | 25.99 | 16,907 | +0.38(+1.48%) |
Dec 09, 2010 | 26.50 | 26.50 | 25.61 | 25.61 | 26,243 | -0.89(-3.36%) |
Dec 08, 2010 | 26.85 | 27.76 | 26.04 | 26.50 | 31,346 | -0.25(-0.93%) |
Dec 07, 2010 | 27.95 | 28.30 | 26.75 | 26.75 | 29,261 | -0.54(-1.98%) |
Dec 06, 2010 | 28.00 | 28.81 | 27.04 | 27.29 | 18,241 | -0.68(-2.44%) |
Dec 03, 2010 | 27.00 | 28.30 | 26.33 | 27.97 | 16,626 | +0.30(+1.09%) |
Dec 02, 2010 | 28.73 | 28.73 | 27.32 | 27.67 | 40,078 | -1.33(-4.58%) |