Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.18 | 18.29 | 17.56 | 17.77 | 315,760 | -0.36(-1.99%) |
Feb 25, 2011 | 18.00 | 18.25 | 17.78 | 18.13 | 203,164 | +0.13(+0.72%) |
Feb 24, 2011 | 17.83 | 18.08 | 17.64 | 18.00 | 294,161 | +0.28(+1.58%) |
Feb 23, 2011 | 18.00 | 18.00 | 17.59 | 17.72 | 364,412 | -0.28(-1.56%) |
Feb 22, 2011 | 17.84 | 18.16 | 17.75 | 18.00 | 485,781 | -0.05(-0.28%) |
Feb 18, 2011 | 18.48 | 18.48 | 17.90 | 18.05 | 473,060 | -0.36(-1.96%) |
Feb 17, 2011 | 18.07 | 18.53 | 17.91 | 18.41 | 781,260 | +0.40(+2.22%) |
Feb 16, 2011 | 16.36 | 18.24 | 16.36 | 18.01 | 703,925 | +0.37(+2.10%) |
Feb 15, 2011 | 17.74 | 17.85 | 17.57 | 17.64 | 227,140 | -0.21(-1.18%) |
Feb 14, 2011 | 18.00 | 18.10 | 17.83 | 17.85 | 208,203 | -0.15(-0.83%) |
Feb 11, 2011 | 17.57 | 18.03 | 17.36 | 18.00 | 184,817 | +0.39(+2.21%) |
Feb 10, 2011 | 17.46 | 17.71 | 17.43 | 17.61 | 127,711 | +0.04(+0.23%) |
Feb 09, 2011 | 17.59 | 17.59 | 17.25 | 17.57 | 211,246 | -0.14(-0.79%) |
Feb 08, 2011 | 17.41 | 17.75 | 17.25 | 17.71 | 133,809 | +0.23(+1.32%) |
Feb 07, 2011 | 17.23 | 17.61 | 17.05 | 17.48 | 190,701 | +0.25(+1.45%) |
Feb 04, 2011 | 17.27 | 17.43 | 17.00 | 17.23 | 142,715 | -0.09(-0.52%) |
Feb 03, 2011 | 17.37 | 17.40 | 17.09 | 17.32 | 218,344 | -0.04(-0.23%) |
Feb 02, 2011 | 17.38 | 17.64 | 17.17 | 17.36 | 216,099 | -0.01(-0.06%) |
Feb 01, 2011 | 17.09 | 17.49 | 16.85 | 17.37 | 264,653 | +0.34(+2.00%) |
Jan 31, 2011 | 16.71 | 17.14 | 16.65 | 17.03 | 239,630 | +0.42(+2.53%) |
Jan 28, 2011 | 16.98 | 17.07 | 16.48 | 16.61 | 219,452 | -0.41(-2.41%) |
Jan 27, 2011 | 17.04 | 17.12 | 16.85 | 17.02 | 141,137 | -0.04(-0.25%) |
Jan 26, 2011 | 16.93 | 17.19 | 16.80 | 17.06 | 440,237 | +0.20(+1.20%) |
Jan 25, 2011 | 16.95 | 17.03 | 16.52 | 16.86 | 177,031 | -0.22(-1.29%) |
Jan 24, 2011 | 16.96 | 17.41 | 16.96 | 17.08 | 155,576 | +0.09(+0.53%) |
Jan 21, 2011 | 17.05 | 17.27 | 16.93 | 16.99 | 282,719 | +0.00(+0.00%) |
Jan 20, 2011 | 16.92 | 17.20 | 16.55 | 16.99 | 318,219 | -0.01(-0.06%) |
Jan 19, 2011 | 17.42 | 17.48 | 16.95 | 17.00 | 318,570 | -0.50(-2.86%) |
Jan 18, 2011 | 17.20 | 17.50 | 17.10 | 17.50 | 168,806 | +0.13(+0.75%) |
Jan 14, 2011 | 17.29 | 17.47 | 17.15 | 17.37 | 281,602 | +0.12(+0.70%) |
Jan 13, 2011 | 16.48 | 17.34 | 16.20 | 17.25 | 566,774 | +0.79(+4.77%) |
Jan 12, 2011 | 16.19 | 16.83 | 15.97 | 16.46 | 733,420 | +0.34(+2.08%) |
Jan 11, 2011 | 15.83 | 16.18 | 15.70 | 16.13 | 354,975 | +0.31(+1.96%) |
Jan 10, 2011 | 15.43 | 15.90 | 15.39 | 15.82 | 182,444 | -0.06(-0.38%) |
Jan 07, 2011 | 16.15 | 16.18 | 15.69 | 15.88 | 183,371 | -0.24(-1.49%) |
Jan 06, 2011 | 16.05 | 16.22 | 15.77 | 16.12 | 181,972 | +0.05(+0.31%) |
Jan 05, 2011 | 15.72 | 16.22 | 15.63 | 16.07 | 210,735 | +0.31(+1.97%) |
Jan 04, 2011 | 16.13 | 16.18 | 15.50 | 15.76 | 285,920 | -0.31(-1.93%) |
Jan 03, 2011 | 15.58 | 16.09 | 15.33 | 16.07 | 484,125 | +0.57(+3.68%) |
Dec 31, 2010 | 15.50 | 15.60 | 15.47 | 15.50 | 165,416 | +0.00(+0.00%) |
Dec 30, 2010 | 15.50 | 15.56 | 15.28 | 15.50 | 133,494 | -0.01(-0.06%) |
Dec 29, 2010 | 15.57 | 15.60 | 15.50 | 15.51 | 53,958 | +0.01(+0.06%) |
Dec 28, 2010 | 15.57 | 15.60 | 15.43 | 15.50 | 171,209 | -0.05(-0.32%) |
Dec 27, 2010 | 15.57 | 15.60 | 15.29 | 15.55 | 112,459 | +0.01(+0.06%) |
Dec 23, 2010 | 15.50 | 15.60 | 15.50 | 15.54 | 101,215 | +0.02(+0.13%) |
Dec 22, 2010 | 15.47 | 15.60 | 15.13 | 15.52 | 173,881 | +0.06(+0.39%) |
Dec 21, 2010 | 15.35 | 15.64 | 15.07 | 15.46 | 189,759 | +0.21(+1.38%) |
Dec 20, 2010 | 15.01 | 15.51 | 14.81 | 15.25 | 263,247 | +0.19(+1.26%) |
Dec 17, 2010 | 15.24 | 15.36 | 14.85 | 15.06 | 554,597 | -0.20(-1.31%) |
Dec 16, 2010 | 14.97 | 15.28 | 14.83 | 15.26 | 300,449 | +0.30(+2.01%) |
Dec 15, 2010 | 14.51 | 15.00 | 14.45 | 14.96 | 306,168 | +0.37(+2.54%) |
Dec 14, 2010 | 14.13 | 14.84 | 13.95 | 14.59 | 314,495 | +0.44(+3.11%) |
Dec 13, 2010 | 14.80 | 14.90 | 14.11 | 14.15 | 253,281 | -0.60(-4.07%) |
Dec 10, 2010 | 14.55 | 14.89 | 14.40 | 14.75 | 209,334 | +0.27(+1.86%) |
Dec 09, 2010 | 14.46 | 14.57 | 14.00 | 14.48 | 358,310 | +0.04(+0.28%) |
Dec 08, 2010 | 13.92 | 14.50 | 13.74 | 14.44 | 1,374,075 | +0.02(+0.14%) |
Dec 07, 2010 | 14.28 | 14.52 | 14.08 | 14.42 | 215,342 | +0.32(+2.27%) |
Dec 06, 2010 | 14.31 | 14.46 | 13.99 | 14.10 | 152,855 | -0.21(-1.47%) |
Dec 03, 2010 | 13.92 | 14.35 | 13.73 | 14.31 | 295,665 | +0.58(+4.22%) |
Dec 02, 2010 | 13.92 | 13.92 | 13.60 | 13.73 | 222,353 | -0.21(-1.51%) |