Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.57 | 18.61 | 18.22 | 18.33 | 911,323 | -0.12(-0.63%) |
Feb 25, 2011 | 18.03 | 18.50 | 18.03 | 18.45 | 819,163 | +0.41(+2.26%) |
Feb 24, 2011 | 18.59 | 19.12 | 17.60 | 18.04 | 2,638,514 | -1.38(-7.12%) |
Feb 23, 2011 | 19.56 | 19.71 | 18.97 | 19.42 | 905,891 | -0.05(-0.26%) |
Feb 22, 2011 | 19.87 | 20.09 | 19.47 | 19.47 | 652,983 | -0.62(-3.07%) |
Feb 18, 2011 | 20.15 | 20.34 | 19.98 | 20.09 | 412,660 | +0.07(+0.37%) |
Feb 17, 2011 | 20.12 | 20.30 | 19.98 | 20.02 | 382,264 | -0.18(-0.91%) |
Feb 16, 2011 | 20.22 | 20.42 | 20.07 | 20.20 | 443,524 | +0.11(+0.54%) |
Feb 15, 2011 | 19.83 | 20.30 | 19.72 | 20.09 | 1,199,660 | +0.12(+0.58%) |
Feb 14, 2011 | 19.82 | 20.00 | 19.56 | 19.97 | 404,757 | +0.08(+0.38%) |
Feb 11, 2011 | 19.63 | 19.99 | 19.46 | 19.90 | 373,570 | +0.16(+0.80%) |
Feb 10, 2011 | 19.27 | 19.78 | 19.23 | 19.74 | 708,773 | +0.32(+1.63%) |
Feb 09, 2011 | 19.27 | 19.58 | 19.27 | 19.42 | 585,950 | +0.14(+0.73%) |
Feb 08, 2011 | 18.82 | 19.42 | 18.82 | 19.28 | 699,704 | +0.39(+2.07%) |
Feb 07, 2011 | 18.90 | 19.22 | 18.82 | 18.89 | 377,601 | -0.02(-0.13%) |
Feb 04, 2011 | 19.02 | 19.11 | 18.83 | 18.92 | 303,948 | -0.09(-0.48%) |
Feb 03, 2011 | 18.92 | 19.12 | 18.77 | 19.01 | 271,246 | +0.03(+0.18%) |
Feb 02, 2011 | 18.59 | 19.05 | 18.59 | 18.97 | 381,291 | +0.26(+1.38%) |
Feb 01, 2011 | 18.36 | 18.78 | 18.34 | 18.72 | 391,714 | +0.43(+2.37%) |
Jan 31, 2011 | 18.27 | 18.51 | 17.99 | 18.28 | 747,266 | +0.15(+0.83%) |
Jan 28, 2011 | 19.26 | 19.35 | 18.12 | 18.13 | 765,397 | -1.24(-6.41%) |
Jan 27, 2011 | 18.99 | 19.46 | 18.97 | 19.37 | 422,781 | +0.32(+1.66%) |
Jan 26, 2011 | 19.05 | 19.12 | 18.61 | 19.06 | 405,036 | -0.01(-0.04%) |
Jan 25, 2011 | 18.80 | 19.10 | 18.65 | 19.07 | 428,316 | +0.14(+0.75%) |
Jan 24, 2011 | 18.69 | 18.98 | 18.52 | 18.92 | 348,986 | +0.18(+0.98%) |
Jan 21, 2011 | 18.95 | 18.95 | 18.66 | 18.74 | 485,439 | -0.04(-0.22%) |
Jan 20, 2011 | 19.01 | 19.20 | 18.67 | 18.78 | 520,136 | -0.22(-1.18%) |
Jan 19, 2011 | 19.31 | 19.31 | 19.00 | 19.01 | 707,612 | -0.24(-1.26%) |
Jan 18, 2011 | 18.81 | 19.27 | 18.81 | 19.25 | 640,899 | +0.35(+1.85%) |
Jan 14, 2011 | 18.83 | 19.04 | 18.66 | 18.90 | 864,951 | -0.03(-0.18%) |
Jan 13, 2011 | 18.61 | 18.95 | 18.61 | 18.93 | 618,491 | +0.32(+1.75%) |
Jan 12, 2011 | 18.58 | 18.72 | 18.43 | 18.61 | 435,995 | +0.20(+1.09%) |
Jan 11, 2011 | 17.99 | 18.42 | 17.76 | 18.41 | 781,265 | +0.43(+2.41%) |
Jan 10, 2011 | 17.71 | 18.11 | 17.43 | 17.97 | 380,913 | +0.15(+0.84%) |
Jan 07, 2011 | 18.02 | 18.12 | 17.58 | 17.82 | 294,066 | -0.13(-0.74%) |
Jan 06, 2011 | 18.01 | 18.11 | 17.80 | 17.96 | 408,201 | -0.01(-0.05%) |
Jan 05, 2011 | 17.38 | 18.02 | 17.38 | 17.97 | 765,483 | +0.51(+2.91%) |
Jan 04, 2011 | 18.02 | 18.02 | 17.42 | 17.46 | 508,383 | -0.45(-2.51%) |
Jan 03, 2011 | 17.72 | 18.07 | 17.72 | 17.91 | 375,138 | +0.30(+1.70%) |
Dec 31, 2010 | 17.76 | 17.95 | 17.61 | 17.61 | 409,101 | -0.18(-1.03%) |
Dec 30, 2010 | 17.71 | 18.00 | 17.67 | 17.79 | 258,313 | +0.04(+0.23%) |
Dec 29, 2010 | 17.75 | 17.97 | 17.74 | 17.75 | 198,601 | -0.03(-0.19%) |
Dec 28, 2010 | 18.03 | 18.12 | 17.77 | 17.78 | 240,584 | -0.23(-1.30%) |
Dec 27, 2010 | 17.95 | 18.07 | 17.74 | 18.02 | 185,031 | +0.04(+0.23%) |
Dec 23, 2010 | 17.89 | 18.15 | 17.84 | 17.97 | 268,864 | +0.11(+0.61%) |
Dec 22, 2010 | 17.71 | 17.94 | 17.54 | 17.87 | 363,797 | +0.15(+0.85%) |
Dec 21, 2010 | 17.88 | 17.92 | 17.57 | 17.72 | 478,992 | -0.16(-0.92%) |
Dec 20, 2010 | 17.90 | 18.02 | 17.82 | 17.88 | 319,417 | -0.03(-0.15%) |
Dec 17, 2010 | 17.60 | 18.08 | 17.60 | 17.91 | 1,080,276 | +0.38(+2.14%) |
Dec 16, 2010 | 17.24 | 17.66 | 17.19 | 17.53 | 555,818 | +0.30(+1.74%) |
Dec 15, 2010 | 16.97 | 17.47 | 16.97 | 17.23 | 546,992 | +0.22(+1.27%) |
Dec 14, 2010 | 17.34 | 17.47 | 16.87 | 17.02 | 779,269 | -0.20(-1.16%) |
Dec 13, 2010 | 17.65 | 17.65 | 17.18 | 17.22 | 555,208 | -0.42(-2.36%) |
Dec 10, 2010 | 17.48 | 17.67 | 17.37 | 17.63 | 335,950 | +0.26(+1.49%) |
Dec 09, 2010 | 17.63 | 17.63 | 17.27 | 17.37 | 675,261 | -0.07(-0.43%) |
Dec 08, 2010 | 17.73 | 17.75 | 17.37 | 17.45 | 657,351 | -0.29(-1.64%) |
Dec 07, 2010 | 17.76 | 18.26 | 17.73 | 17.74 | 1,088,317 | +0.12(+0.71%) |
Dec 06, 2010 | 17.45 | 17.76 | 17.37 | 17.62 | 862,225 | +0.07(+0.43%) |
Dec 03, 2010 | 17.16 | 17.61 | 17.01 | 17.54 | 757,826 | +0.36(+2.09%) |
Dec 02, 2010 | 16.94 | 17.28 | 16.87 | 17.18 | 777,259 | +0.23(+1.38%) |