Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.61 | 19.77 | 19.47 | 19.77 | 12,101 | +0.39(+1.99%) |
Feb 25, 2011 | 19.07 | 19.39 | 18.82 | 19.38 | 36,447 | +0.31(+1.61%) |
Feb 24, 2011 | 19.50 | 19.62 | 18.98 | 19.07 | 25,315 | -0.35(-1.79%) |
Feb 23, 2011 | 19.88 | 19.89 | 19.26 | 19.42 | 10,658 | -0.34(-1.70%) |
Feb 22, 2011 | 21.79 | 21.79 | 19.67 | 19.76 | 15,500 | -0.79(-3.86%) |
Feb 18, 2011 | 20.65 | 20.81 | 20.26 | 20.55 | 28,810 | -0.01(-0.05%) |
Feb 17, 2011 | 20.50 | 20.71 | 19.82 | 20.56 | 13,040 | +0.41(+2.02%) |
Feb 16, 2011 | 19.50 | 20.15 | 19.50 | 20.15 | 11,499 | +0.81(+4.20%) |
Feb 15, 2011 | 19.32 | 19.69 | 18.83 | 19.34 | 37,387 | +0.01(+0.05%) |
Feb 14, 2011 | 19.16 | 19.91 | 19.16 | 19.33 | 9,195 | +0.01(+0.05%) |
Feb 11, 2011 | 18.85 | 19.34 | 18.85 | 19.32 | 22,329 | +0.33(+1.72%) |
Feb 10, 2011 | 18.89 | 19.25 | 18.89 | 18.99 | 15,305 | -0.02(-0.10%) |
Feb 09, 2011 | 18.90 | 19.24 | 18.75 | 19.01 | 11,399 | +0.08(+0.42%) |
Feb 08, 2011 | 18.68 | 19.26 | 18.68 | 18.93 | 7,449 | +0.22(+1.16%) |
Feb 07, 2011 | 18.11 | 18.93 | 18.11 | 18.71 | 18,290 | +0.62(+3.45%) |
Feb 04, 2011 | 18.67 | 18.90 | 17.95 | 18.09 | 17,596 | -0.61(-3.28%) |
Feb 03, 2011 | 18.95 | 18.95 | 18.47 | 18.70 | 15,045 | -0.16(-0.84%) |
Feb 02, 2011 | 18.65 | 19.16 | 18.36 | 18.86 | 10,862 | +0.08(+0.42%) |
Feb 01, 2011 | 18.69 | 19.08 | 18.65 | 18.78 | 15,643 | +0.31(+1.66%) |
Jan 31, 2011 | 19.17 | 19.46 | 18.35 | 18.48 | 55,133 | -0.47(-2.46%) |
Jan 28, 2011 | 20.81 | 21.46 | 18.94 | 18.94 | 36,297 | -1.78(-8.60%) |
Jan 27, 2011 | 21.32 | 21.99 | 20.71 | 20.73 | 20,674 | -0.55(-2.61%) |
Jan 26, 2011 | 21.19 | 22.01 | 21.03 | 21.28 | 21,772 | +0.29(+1.37%) |
Jan 25, 2011 | 20.55 | 21.22 | 20.47 | 20.99 | 53,510 | +0.21(+1.00%) |
Jan 24, 2011 | 20.46 | 21.01 | 20.45 | 20.79 | 8,879 | +0.24(+1.16%) |
Jan 21, 2011 | 20.62 | 22.54 | 20.01 | 20.55 | 40,934 | +0.13(+0.63%) |
Jan 20, 2011 | 20.42 | 21.44 | 20.07 | 20.42 | 34,477 | -0.12(-0.58%) |
Jan 19, 2011 | 21.91 | 21.91 | 20.14 | 20.54 | 68,743 | -1.41(-6.41%) |
Jan 18, 2011 | 22.11 | 22.82 | 20.09 | 21.94 | 34,757 | -0.37(-1.64%) |
Jan 14, 2011 | 22.29 | 22.33 | 21.17 | 22.31 | 21,563 | -0.08(-0.35%) |
Jan 13, 2011 | 23.13 | 23.13 | 21.89 | 22.39 | 28,628 | -0.71(-3.09%) |
Jan 12, 2011 | 23.08 | 23.25 | 22.62 | 23.10 | 25,523 | +0.26(+1.13%) |
Jan 11, 2011 | 22.32 | 22.90 | 22.20 | 22.85 | 10,669 | +0.58(+2.63%) |
Jan 10, 2011 | 22.90 | 23.36 | 22.18 | 22.26 | 20,909 | -0.82(-3.56%) |
Jan 07, 2011 | 23.69 | 23.69 | 22.73 | 23.08 | 18,450 | -0.12(-0.51%) |
Jan 06, 2011 | 22.86 | 23.67 | 22.29 | 23.20 | 13,484 | +0.27(+1.17%) |
Jan 05, 2011 | 23.36 | 24.16 | 22.54 | 22.94 | 19,152 | -0.49(-2.07%) |
Jan 04, 2011 | 24.79 | 24.79 | 23.42 | 23.42 | 7,174 | -1.24(-5.02%) |
Jan 03, 2011 | 23.98 | 24.89 | 23.90 | 24.66 | 21,662 | +0.35(+1.43%) |
Dec 31, 2010 | 24.36 | 24.89 | 24.26 | 24.31 | 7,500 | +0.10(+0.41%) |
Dec 30, 2010 | 24.36 | 24.39 | 24.03 | 24.21 | 5,541 | -0.31(-1.25%) |
Dec 29, 2010 | 24.37 | 24.72 | 24.37 | 24.52 | 5,406 | -0.35(-1.39%) |
Dec 28, 2010 | 23.91 | 24.93 | 23.76 | 24.87 | 33,038 | +0.56(+2.32%) |
Dec 27, 2010 | 23.62 | 24.54 | 23.22 | 24.30 | 27,413 | +0.90(+3.83%) |
Dec 23, 2010 | 23.50 | 23.53 | 22.79 | 23.41 | 13,146 | +0.29(+1.26%) |
Dec 22, 2010 | 23.07 | 23.14 | 22.39 | 23.11 | 14,134 | +0.19(+0.82%) |
Dec 21, 2010 | 23.19 | 23.33 | 22.44 | 22.93 | 17,630 | -0.07(-0.30%) |
Dec 20, 2010 | 22.78 | 23.30 | 22.35 | 22.99 | 28,913 | +0.46(+2.02%) |
Dec 17, 2010 | 23.34 | 23.41 | 22.49 | 22.54 | 60,368 | -0.87(-3.72%) |
Dec 16, 2010 | 22.77 | 23.42 | 22.77 | 23.41 | 12,860 | +0.36(+1.55%) |
Dec 15, 2010 | 23.16 | 23.32 | 22.81 | 23.05 | 16,853 | -0.07(-0.30%) |
Dec 14, 2010 | 22.93 | 23.27 | 22.34 | 23.12 | 22,580 | +0.37(+1.61%) |
Dec 13, 2010 | 22.43 | 22.94 | 22.21 | 22.76 | 14,910 | +0.34(+1.50%) |
Dec 10, 2010 | 21.65 | 22.42 | 21.51 | 22.42 | 6,533 | +0.99(+4.62%) |
Dec 09, 2010 | 20.87 | 21.51 | 20.36 | 21.43 | 18,421 | +0.83(+4.04%) |
Dec 08, 2010 | 21.05 | 21.49 | 20.30 | 20.60 | 16,567 | -0.43(-2.03%) |
Dec 07, 2010 | 21.64 | 21.64 | 20.90 | 21.02 | 14,516 | -0.42(-1.94%) |
Dec 06, 2010 | 21.07 | 21.48 | 20.73 | 21.44 | 7,563 | +0.25(+1.17%) |
Dec 03, 2010 | 20.90 | 21.27 | 20.84 | 21.19 | 5,789 | +0.14(+0.66%) |
Dec 02, 2010 | 20.84 | 21.14 | 20.71 | 21.05 | 7,540 | +0.26(+1.24%) |