Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.42 | 18.80 | 18.30 | 18.41 | 326,548 | +0.11(+0.60%) |
Feb 25, 2011 | 17.50 | 18.63 | 17.50 | 18.30 | 680,377 | +1.06(+6.15%) |
Feb 24, 2011 | 17.10 | 17.50 | 17.06 | 17.24 | 140,358 | +0.08(+0.47%) |
Feb 23, 2011 | 17.53 | 17.73 | 17.15 | 17.16 | 103,907 | -0.33(-1.89%) |
Feb 22, 2011 | 17.91 | 17.91 | 17.46 | 17.49 | 213,807 | -0.50(-2.78%) |
Feb 18, 2011 | 17.64 | 18.07 | 17.63 | 17.99 | 455,048 | +0.42(+2.39%) |
Feb 17, 2011 | 17.41 | 17.63 | 17.40 | 17.57 | 119,021 | +0.08(+0.46%) |
Feb 16, 2011 | 17.40 | 17.56 | 17.29 | 17.49 | 137,449 | +0.15(+0.87%) |
Feb 15, 2011 | 17.30 | 17.47 | 17.16 | 17.34 | 116,817 | +0.04(+0.23%) |
Feb 14, 2011 | 17.37 | 17.46 | 17.23 | 17.30 | 101,716 | -0.13(-0.75%) |
Feb 11, 2011 | 17.24 | 17.48 | 17.04 | 17.43 | 156,311 | +0.12(+0.69%) |
Feb 10, 2011 | 17.57 | 17.72 | 17.01 | 17.31 | 325,682 | -0.25(-1.42%) |
Feb 09, 2011 | 17.46 | 17.75 | 17.26 | 17.56 | 251,475 | -0.16(-0.90%) |
Feb 08, 2011 | 17.78 | 17.83 | 17.55 | 17.72 | 230,803 | -0.10(-0.56%) |
Feb 07, 2011 | 17.69 | 18.11 | 17.69 | 17.82 | 354,257 | +0.11(+0.62%) |
Feb 04, 2011 | 17.76 | 17.98 | 17.61 | 17.71 | 226,144 | +0.05(+0.28%) |
Feb 03, 2011 | 17.71 | 17.95 | 17.62 | 17.66 | 250,362 | -0.03(-0.17%) |
Feb 02, 2011 | 18.14 | 18.14 | 17.69 | 17.69 | 354,066 | -0.06(-0.34%) |
Feb 01, 2011 | 18.00 | 18.07 | 17.63 | 17.75 | 257,795 | -0.05(-0.28%) |
Jan 31, 2011 | 17.61 | 18.21 | 17.50 | 17.80 | 520,272 | +0.38(+2.18%) |
Jan 28, 2011 | 17.93 | 18.02 | 17.17 | 17.42 | 393,403 | -0.49(-2.74%) |
Jan 27, 2011 | 17.39 | 18.26 | 17.39 | 17.91 | 682,666 | +0.49(+2.81%) |
Jan 26, 2011 | 17.55 | 17.88 | 17.40 | 17.42 | 154,944 | -0.06(-0.34%) |
Jan 25, 2011 | 17.48 | 17.55 | 17.13 | 17.48 | 170,506 | -0.02(-0.11%) |
Jan 24, 2011 | 17.30 | 17.78 | 17.24 | 17.50 | 187,355 | +0.22(+1.27%) |
Jan 21, 2011 | 17.20 | 17.42 | 16.79 | 17.28 | 623,118 | +0.08(+0.47%) |
Jan 20, 2011 | 17.19 | 17.39 | 16.78 | 17.20 | 382,011 | -0.03(-0.17%) |
Jan 19, 2011 | 17.65 | 17.70 | 16.88 | 17.23 | 412,900 | -0.46(-2.60%) |
Jan 18, 2011 | 17.97 | 18.04 | 17.25 | 17.69 | 247,330 | -0.29(-1.61%) |
Jan 14, 2011 | 17.85 | 18.21 | 17.77 | 17.98 | 261,408 | +0.14(+0.78%) |
Jan 13, 2011 | 18.09 | 18.28 | 17.62 | 17.84 | 271,552 | -0.15(-0.83%) |
Jan 12, 2011 | 18.39 | 18.64 | 17.95 | 17.99 | 266,995 | -0.24(-1.32%) |
Jan 11, 2011 | 17.31 | 18.30 | 17.22 | 18.23 | 812,529 | +1.54(+9.23%) |
Jan 10, 2011 | 17.49 | 17.49 | 16.61 | 16.69 | 1,113,473 | -1.31(-7.28%) |
Jan 07, 2011 | 18.36 | 18.36 | 17.51 | 18.00 | 432,490 | -0.20(-1.10%) |
Jan 06, 2011 | 18.07 | 19.47 | 18.07 | 18.20 | 607,148 | +0.17(+0.94%) |
Jan 05, 2011 | 17.64 | 18.12 | 17.40 | 18.03 | 183,385 | +0.34(+1.92%) |
Jan 04, 2011 | 18.10 | 18.16 | 17.67 | 17.69 | 207,624 | -0.40(-2.21%) |
Jan 03, 2011 | 18.24 | 18.47 | 17.98 | 18.09 | 281,180 | -0.01(-0.06%) |
Dec 31, 2010 | 18.17 | 18.33 | 17.97 | 18.10 | 281,836 | -0.07(-0.39%) |
Dec 30, 2010 | 18.15 | 18.35 | 18.03 | 18.17 | 417,443 | +0.04(+0.22%) |
Dec 29, 2010 | 18.33 | 18.43 | 17.93 | 18.13 | 176,068 | -0.09(-0.49%) |
Dec 28, 2010 | 18.42 | 18.49 | 18.09 | 18.22 | 170,934 | -0.15(-0.82%) |
Dec 27, 2010 | 17.71 | 18.52 | 17.63 | 18.37 | 239,136 | +0.60(+3.38%) |
Dec 23, 2010 | 18.15 | 18.15 | 17.67 | 17.77 | 193,125 | -0.32(-1.77%) |
Dec 22, 2010 | 17.91 | 18.20 | 17.82 | 18.09 | 342,985 | +0.19(+1.06%) |
Dec 21, 2010 | 17.40 | 17.98 | 17.00 | 17.90 | 386,477 | +0.59(+3.41%) |
Dec 20, 2010 | 17.45 | 17.63 | 17.12 | 17.31 | 271,535 | -0.13(-0.75%) |
Dec 17, 2010 | 16.86 | 17.78 | 16.86 | 17.44 | 675,192 | +0.54(+3.20%) |
Dec 16, 2010 | 16.59 | 16.93 | 16.36 | 16.90 | 175,969 | +0.30(+1.81%) |
Dec 15, 2010 | 16.36 | 16.72 | 16.15 | 16.60 | 275,797 | +0.30(+1.84%) |
Dec 14, 2010 | 16.14 | 16.32 | 16.08 | 16.30 | 170,138 | +0.14(+0.87%) |
Dec 13, 2010 | 16.55 | 16.58 | 16.08 | 16.16 | 213,910 | -0.38(-2.30%) |
Dec 10, 2010 | 16.15 | 16.61 | 16.15 | 16.54 | 287,218 | +0.36(+2.22%) |
Dec 09, 2010 | 15.80 | 16.18 | 15.67 | 16.18 | 284,097 | +0.41(+2.60%) |
Dec 08, 2010 | 15.86 | 15.88 | 15.68 | 15.77 | 249,741 | +0.13(+0.83%) |
Dec 07, 2010 | 16.15 | 16.15 | 15.50 | 15.64 | 339,663 | -0.38(-2.37%) |
Dec 06, 2010 | 16.25 | 16.28 | 15.85 | 16.02 | 532,433 | -0.21(-1.29%) |
Dec 03, 2010 | 15.58 | 16.31 | 15.50 | 16.23 | 709,901 | +0.63(+4.04%) |
Dec 02, 2010 | 15.58 | 15.66 | 15.24 | 15.60 | 694,589 | +0.04(+0.26%) |