Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.99 | 21.42 | 20.62 | 20.94 | 1,170,573 | +0.11(+0.55%) |
Feb 25, 2011 | 19.95 | 20.92 | 19.73 | 20.83 | 1,365,403 | +1.02(+5.13%) |
Feb 24, 2011 | 19.43 | 20.25 | 19.41 | 19.81 | 901,338 | +0.44(+2.29%) |
Feb 23, 2011 | 18.75 | 19.49 | 18.65 | 19.37 | 623,920 | +0.66(+3.51%) |
Feb 22, 2011 | 19.14 | 19.43 | 18.51 | 18.71 | 966,052 | -0.34(-1.77%) |
Feb 18, 2011 | 19.25 | 19.64 | 18.91 | 19.05 | 793,575 | -0.11(-0.60%) |
Feb 17, 2011 | 19.43 | 19.52 | 19.02 | 19.16 | 972,152 | -0.26(-1.35%) |
Feb 16, 2011 | 19.30 | 19.60 | 19.24 | 19.42 | 913,656 | +0.20(+1.02%) |
Feb 15, 2011 | 19.32 | 19.50 | 19.13 | 19.23 | 1,282,534 | -0.10(-0.51%) |
Feb 14, 2011 | 18.57 | 19.41 | 18.51 | 19.32 | 1,205,613 | +0.82(+4.43%) |
Feb 11, 2011 | 17.81 | 18.53 | 17.75 | 18.50 | 912,470 | +0.68(+3.82%) |
Feb 10, 2011 | 17.63 | 18.00 | 17.50 | 17.82 | 631,330 | +0.09(+0.51%) |
Feb 09, 2011 | 17.86 | 18.15 | 17.66 | 17.73 | 867,435 | -0.19(-1.05%) |
Feb 08, 2011 | 17.72 | 18.09 | 17.36 | 17.92 | 925,277 | +0.21(+1.20%) |
Feb 07, 2011 | 17.33 | 17.93 | 17.32 | 17.71 | 922,505 | +0.47(+2.71%) |
Feb 04, 2011 | 17.24 | 17.30 | 16.84 | 17.24 | 599,082 | +0.07(+0.38%) |
Feb 03, 2011 | 16.93 | 17.30 | 16.68 | 17.18 | 456,670 | +0.27(+1.60%) |
Feb 02, 2011 | 16.90 | 17.33 | 16.86 | 16.91 | 595,661 | -0.05(-0.29%) |
Feb 01, 2011 | 16.87 | 17.50 | 16.73 | 16.95 | 1,349,035 | +0.26(+1.57%) |
Jan 31, 2011 | 15.89 | 16.94 | 15.89 | 16.69 | 1,372,337 | +0.94(+5.93%) |
Jan 28, 2011 | 15.80 | 15.95 | 15.67 | 15.76 | 1,042,418 | -0.07(-0.47%) |
Jan 27, 2011 | 15.91 | 16.00 | 15.58 | 15.83 | 857,166 | -0.08(-0.52%) |
Jan 26, 2011 | 15.04 | 16.01 | 15.04 | 15.91 | 1,075,113 | +0.89(+5.90%) |
Jan 25, 2011 | 15.01 | 15.04 | 14.71 | 15.03 | 883,770 | -0.08(-0.54%) |
Jan 24, 2011 | 14.79 | 15.17 | 14.71 | 15.11 | 618,004 | +0.17(+1.15%) |
Jan 21, 2011 | 14.99 | 15.29 | 14.80 | 14.94 | 964,905 | +0.13(+0.89%) |
Jan 20, 2011 | 14.86 | 14.92 | 14.64 | 14.81 | 901,788 | -0.13(-0.88%) |
Jan 19, 2011 | 15.22 | 15.26 | 14.85 | 14.94 | 718,895 | -0.31(-2.04%) |
Jan 18, 2011 | 15.30 | 15.40 | 15.17 | 15.25 | 483,222 | -0.16(-1.01%) |
Jan 14, 2011 | 15.09 | 15.56 | 15.03 | 15.40 | 851,469 | +0.34(+2.23%) |
Jan 13, 2011 | 15.16 | 15.22 | 14.97 | 15.07 | 534,092 | -0.03(-0.22%) |
Jan 12, 2011 | 15.08 | 15.26 | 14.92 | 15.10 | 830,815 | +0.25(+1.71%) |
Jan 11, 2011 | 14.80 | 15.42 | 14.76 | 14.85 | 1,184,208 | +0.09(+0.61%) |
Jan 10, 2011 | 14.66 | 14.85 | 14.56 | 14.76 | 1,269,530 | -0.04(-0.28%) |
Jan 07, 2011 | 14.77 | 14.86 | 14.52 | 14.80 | 847,223 | +0.11(+0.73%) |
Jan 06, 2011 | 15.06 | 15.12 | 14.60 | 14.69 | 929,852 | -0.28(-1.86%) |
Jan 05, 2011 | 14.72 | 15.10 | 14.36 | 14.97 | 785,326 | +0.17(+1.16%) |
Jan 04, 2011 | 15.16 | 15.25 | 14.71 | 14.80 | 1,427,635 | -0.23(-1.53%) |
Jan 03, 2011 | 14.85 | 15.12 | 14.71 | 15.03 | 1,077,151 | +0.37(+2.52%) |
Dec 31, 2010 | 14.64 | 14.92 | 14.52 | 14.66 | 466,108 | -0.01(-0.06%) |
Dec 30, 2010 | 14.61 | 14.85 | 14.58 | 14.67 | 707,587 | +0.02(+0.11%) |
Dec 29, 2010 | 14.58 | 14.66 | 14.44 | 14.65 | 948,872 | +0.11(+0.79%) |
Dec 28, 2010 | 14.21 | 14.68 | 14.17 | 14.53 | 834,430 | +0.30(+2.13%) |
Dec 27, 2010 | 14.03 | 14.26 | 13.89 | 14.23 | 800,200 | +0.11(+0.76%) |
Dec 23, 2010 | 13.62 | 14.30 | 13.57 | 14.12 | 1,062,683 | +0.48(+3.49%) |
Dec 22, 2010 | 13.43 | 13.88 | 13.30 | 13.65 | 1,123,036 | +0.23(+1.71%) |
Dec 21, 2010 | 13.23 | 13.52 | 13.04 | 13.42 | 859,547 | +0.30(+2.31%) |
Dec 20, 2010 | 13.24 | 13.25 | 12.87 | 13.12 | 1,255,980 | -0.05(-0.37%) |
Dec 17, 2010 | 13.35 | 13.42 | 13.14 | 13.16 | 1,481,546 | -0.23(-1.71%) |
Dec 16, 2010 | 13.35 | 13.62 | 13.12 | 13.39 | 1,258,724 | +0.03(+0.24%) |
Dec 15, 2010 | 13.59 | 13.74 | 13.31 | 13.36 | 987,262 | -0.28(-2.08%) |
Dec 14, 2010 | 13.70 | 13.94 | 13.54 | 13.65 | 946,360 | +0.08(+0.58%) |
Dec 13, 2010 | 13.91 | 14.21 | 13.54 | 13.57 | 1,958,444 | +0.08(+0.58%) |
Dec 10, 2010 | 13.60 | 13.68 | 13.37 | 13.49 | 1,443,850 | -0.07(-0.52%) |
Dec 09, 2010 | 13.61 | 13.80 | 13.30 | 13.56 | 1,474,482 | -0.06(-0.46%) |
Dec 08, 2010 | 14.92 | 14.92 | 13.50 | 13.62 | 3,957,174 | -1.81(-11.70%) |
Dec 07, 2010 | 15.55 | 15.77 | 15.27 | 15.43 | 1,636,721 | +0.12(+0.77%) |
Dec 06, 2010 | 14.68 | 15.48 | 14.62 | 15.31 | 1,962,138 | +0.58(+3.96%) |
Dec 03, 2010 | 14.38 | 14.77 | 14.27 | 14.73 | 906,737 | +0.28(+1.91%) |
Dec 02, 2010 | 14.46 | 14.57 | 14.18 | 14.45 | 1,336,518 | +0.11(+0.77%) |