Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.38 | 18.42 | 18.04 | 18.21 | 330,365 | -0.01(-0.05%) |
Feb 25, 2011 | 17.94 | 18.36 | 17.87 | 18.21 | 247,242 | +0.26(+1.47%) |
Feb 24, 2011 | 17.87 | 18.26 | 17.81 | 17.95 | 186,649 | +0.09(+0.48%) |
Feb 23, 2011 | 17.86 | 17.98 | 17.47 | 17.86 | 102,140 | -0.01(-0.05%) |
Feb 22, 2011 | 18.04 | 18.24 | 17.83 | 17.87 | 148,006 | -0.37(-2.05%) |
Feb 18, 2011 | 18.34 | 18.42 | 18.00 | 18.25 | 156,572 | +0.03(+0.19%) |
Feb 17, 2011 | 18.01 | 18.72 | 18.01 | 18.21 | 300,436 | +0.15(+0.85%) |
Feb 16, 2011 | 17.93 | 18.27 | 17.86 | 18.06 | 69,932 | +0.20(+1.14%) |
Feb 15, 2011 | 18.38 | 18.43 | 17.69 | 17.86 | 183,124 | -0.58(-3.14%) |
Feb 14, 2011 | 18.21 | 18.51 | 18.21 | 18.43 | 59,094 | +0.20(+1.12%) |
Feb 11, 2011 | 17.86 | 18.30 | 17.71 | 18.23 | 85,470 | +0.26(+1.46%) |
Feb 10, 2011 | 17.71 | 17.99 | 17.71 | 17.97 | 140,153 | +0.13(+0.71%) |
Feb 09, 2011 | 17.69 | 17.89 | 17.46 | 17.84 | 220,370 | +0.15(+0.86%) |
Feb 08, 2011 | 17.71 | 17.82 | 17.29 | 17.69 | 92,944 | -0.11(-0.62%) |
Feb 07, 2011 | 17.26 | 17.89 | 17.04 | 17.80 | 191,517 | +0.24(+1.35%) |
Feb 04, 2011 | 17.71 | 17.81 | 17.48 | 17.56 | 62,092 | -0.18(-1.00%) |
Feb 03, 2011 | 17.93 | 18.02 | 17.68 | 17.74 | 144,412 | -0.14(-0.76%) |
Feb 02, 2011 | 17.44 | 17.93 | 17.15 | 17.87 | 295,631 | +0.48(+2.78%) |
Feb 01, 2011 | 17.15 | 17.86 | 17.09 | 17.39 | 130,504 | +0.33(+1.94%) |
Jan 31, 2011 | 17.37 | 17.37 | 16.87 | 17.06 | 209,182 | -0.19(-1.08%) |
Jan 28, 2011 | 17.79 | 17.80 | 17.10 | 17.25 | 143,785 | -0.49(-2.77%) |
Jan 27, 2011 | 17.90 | 17.97 | 17.63 | 17.74 | 68,561 | -0.14(-0.81%) |
Jan 26, 2011 | 17.48 | 18.10 | 17.39 | 17.88 | 125,329 | +0.47(+2.68%) |
Jan 25, 2011 | 17.04 | 17.43 | 16.77 | 17.42 | 206,060 | +0.25(+1.48%) |
Jan 24, 2011 | 17.02 | 17.28 | 16.87 | 17.16 | 67,649 | +0.12(+0.70%) |
Jan 21, 2011 | 17.35 | 17.42 | 17.00 | 17.04 | 71,683 | -0.19(-1.13%) |
Jan 20, 2011 | 18.19 | 18.21 | 17.23 | 17.24 | 86,272 | -1.03(-5.66%) |
Jan 19, 2011 | 18.48 | 18.51 | 18.22 | 18.27 | 142,897 | -0.24(-1.28%) |
Jan 18, 2011 | 18.37 | 18.54 | 18.10 | 18.51 | 114,524 | +0.21(+1.16%) |
Jan 14, 2011 | 17.96 | 18.32 | 17.93 | 18.30 | 161,086 | +0.36(+1.98%) |
Jan 13, 2011 | 17.92 | 17.98 | 17.77 | 17.94 | 59,925 | +0.05(+0.28%) |
Jan 12, 2011 | 17.70 | 17.90 | 17.60 | 17.89 | 65,545 | +0.36(+2.08%) |
Jan 11, 2011 | 17.60 | 17.60 | 17.39 | 17.53 | 99,657 | -0.01(-0.05%) |
Jan 10, 2011 | 17.04 | 17.56 | 16.89 | 17.54 | 108,311 | +0.38(+2.22%) |
Jan 07, 2011 | 17.34 | 17.34 | 16.97 | 17.15 | 177,458 | -0.11(-0.64%) |
Jan 06, 2011 | 16.78 | 17.33 | 16.65 | 17.26 | 172,998 | +0.45(+2.67%) |
Jan 05, 2011 | 16.76 | 16.86 | 16.56 | 16.82 | 119,145 | +0.05(+0.30%) |
Jan 04, 2011 | 17.45 | 17.52 | 16.75 | 16.76 | 86,685 | -0.59(-3.42%) |
Jan 03, 2011 | 17.84 | 17.87 | 17.26 | 17.36 | 94,936 | -0.28(-1.59%) |
Dec 31, 2010 | 17.59 | 18.09 | 17.43 | 17.64 | 262,383 | +0.03(+0.19%) |
Dec 30, 2010 | 17.68 | 17.75 | 17.45 | 17.60 | 65,155 | -0.14(-0.76%) |
Dec 29, 2010 | 17.76 | 17.83 | 17.50 | 17.74 | 57,954 | +0.06(+0.34%) |
Dec 28, 2010 | 17.54 | 17.86 | 17.28 | 17.68 | 64,809 | +0.19(+1.11%) |
Dec 27, 2010 | 17.09 | 17.65 | 17.08 | 17.48 | 55,451 | +0.20(+1.18%) |
Dec 23, 2010 | 17.30 | 17.60 | 17.15 | 17.28 | 74,762 | -0.10(-0.59%) |
Dec 22, 2010 | 17.79 | 17.79 | 17.26 | 17.38 | 148,261 | -0.10(-0.58%) |
Dec 21, 2010 | 16.94 | 17.54 | 16.89 | 17.48 | 252,908 | +0.66(+3.93%) |
Dec 20, 2010 | 16.54 | 16.95 | 16.53 | 16.82 | 185,498 | +0.21(+1.28%) |
Dec 17, 2010 | 16.34 | 16.67 | 16.27 | 16.61 | 242,653 | +0.19(+1.19%) |
Dec 16, 2010 | 16.07 | 16.47 | 15.96 | 16.42 | 287,004 | +0.31(+1.95%) |
Dec 15, 2010 | 16.15 | 16.36 | 16.09 | 16.10 | 130,270 | -0.02(-0.10%) |
Dec 14, 2010 | 15.94 | 16.16 | 15.84 | 16.12 | 146,448 | +0.27(+1.71%) |
Dec 13, 2010 | 15.98 | 16.08 | 15.71 | 15.85 | 58,646 | -0.11(-0.69%) |
Dec 10, 2010 | 15.95 | 16.03 | 15.62 | 15.96 | 64,365 | +0.08(+0.48%) |
Dec 09, 2010 | 15.98 | 15.98 | 15.64 | 15.88 | 114,857 | -0.05(-0.32%) |
Dec 08, 2010 | 16.25 | 16.29 | 15.80 | 15.93 | 145,261 | -0.22(-1.36%) |
Dec 07, 2010 | 16.03 | 16.26 | 15.98 | 16.15 | 73,388 | +0.31(+1.93%) |
Dec 06, 2010 | 15.82 | 15.89 | 15.62 | 15.85 | 125,624 | -0.05(-0.32%) |
Dec 03, 2010 | 15.92 | 15.96 | 15.55 | 15.90 | 322,321 | -0.08(-0.53%) |
Dec 02, 2010 | 15.58 | 16.00 | 15.58 | 15.98 | 209,085 | +0.41(+2.61%) |