Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.44 | 18.15 | 17.44 | 17.69 | 782,785 | +0.24(+1.40%) |
Feb 25, 2011 | 19.01 | 19.02 | 16.96 | 17.44 | 2,629,206 | -1.83(-9.52%) |
Feb 24, 2011 | 18.87 | 19.29 | 18.76 | 19.28 | 360,679 | +0.29(+1.53%) |
Feb 23, 2011 | 19.53 | 19.62 | 18.66 | 18.99 | 454,091 | -0.57(-2.93%) |
Feb 22, 2011 | 20.45 | 20.52 | 19.39 | 19.56 | 624,118 | -1.19(-5.75%) |
Feb 18, 2011 | 21.09 | 21.20 | 20.36 | 20.75 | 493,570 | -0.19(-0.91%) |
Feb 17, 2011 | 20.07 | 21.26 | 20.06 | 20.94 | 1,211,805 | +1.35(+6.91%) |
Feb 16, 2011 | 19.34 | 19.63 | 19.31 | 19.59 | 222,859 | +0.35(+1.83%) |
Feb 15, 2011 | 19.28 | 19.72 | 19.18 | 19.24 | 300,601 | -0.11(-0.59%) |
Feb 14, 2011 | 18.78 | 19.78 | 18.66 | 19.35 | 351,561 | +0.59(+3.14%) |
Feb 11, 2011 | 18.41 | 18.78 | 18.35 | 18.76 | 215,828 | +0.30(+1.61%) |
Feb 10, 2011 | 18.53 | 18.85 | 18.39 | 18.47 | 207,749 | -0.11(-0.58%) |
Feb 09, 2011 | 18.50 | 18.78 | 18.50 | 18.57 | 216,072 | -0.07(-0.37%) |
Feb 08, 2011 | 18.89 | 18.95 | 18.55 | 18.64 | 278,417 | -0.26(-1.38%) |
Feb 07, 2011 | 18.61 | 18.92 | 18.34 | 18.90 | 410,985 | +0.32(+1.73%) |
Feb 04, 2011 | 18.56 | 18.70 | 18.34 | 18.58 | 264,004 | +0.00(+0.00%) |
Feb 03, 2011 | 18.59 | 18.70 | 18.22 | 18.58 | 498,033 | +0.00(+0.00%) |
Feb 02, 2011 | 18.58 | 18.60 | 18.31 | 18.58 | 423,871 | -0.10(-0.53%) |
Feb 01, 2011 | 18.39 | 18.79 | 18.38 | 18.68 | 407,584 | +0.40(+2.17%) |
Jan 31, 2011 | 18.79 | 18.98 | 18.27 | 18.28 | 352,657 | -0.49(-2.61%) |
Jan 28, 2011 | 19.75 | 19.76 | 18.76 | 18.77 | 410,597 | -0.69(-3.53%) |
Jan 27, 2011 | 18.87 | 19.56 | 18.72 | 19.46 | 425,146 | +0.63(+3.33%) |
Jan 26, 2011 | 18.80 | 19.10 | 18.60 | 18.83 | 300,871 | +0.03(+0.16%) |
Jan 25, 2011 | 18.66 | 18.90 | 18.54 | 18.80 | 234,610 | +0.14(+0.74%) |
Jan 24, 2011 | 18.66 | 18.97 | 18.65 | 18.66 | 293,575 | +0.04(+0.21%) |
Jan 21, 2011 | 19.05 | 19.27 | 18.53 | 18.63 | 365,563 | -0.26(-1.38%) |
Jan 20, 2011 | 19.05 | 19.22 | 18.69 | 18.89 | 386,230 | -0.21(-1.12%) |
Jan 19, 2011 | 19.67 | 19.67 | 18.61 | 19.10 | 843,987 | -0.44(-2.27%) |
Jan 18, 2011 | 19.64 | 19.77 | 19.18 | 19.54 | 320,652 | -0.11(-0.54%) |
Jan 14, 2011 | 19.80 | 19.86 | 19.29 | 19.65 | 408,555 | -0.26(-1.31%) |
Jan 13, 2011 | 20.12 | 20.28 | 19.66 | 19.91 | 523,741 | -0.25(-1.25%) |
Jan 12, 2011 | 19.83 | 20.32 | 19.63 | 20.16 | 521,564 | +0.57(+2.89%) |
Jan 11, 2011 | 19.60 | 19.67 | 18.69 | 19.60 | 833,814 | +0.21(+1.06%) |
Jan 10, 2011 | 20.27 | 20.41 | 19.37 | 19.39 | 539,766 | -0.99(-4.87%) |
Jan 07, 2011 | 21.31 | 21.43 | 19.99 | 20.38 | 697,537 | -1.05(-4.89%) |
Jan 06, 2011 | 22.36 | 22.55 | 21.35 | 21.43 | 588,888 | -0.94(-4.20%) |
Jan 05, 2011 | 22.12 | 22.46 | 21.97 | 22.37 | 204,044 | +0.14(+0.62%) |
Jan 04, 2011 | 22.87 | 22.89 | 21.87 | 22.23 | 346,308 | -0.57(-2.48%) |
Jan 03, 2011 | 22.26 | 22.91 | 22.17 | 22.80 | 310,939 | +0.73(+3.29%) |
Dec 31, 2010 | 22.21 | 22.22 | 21.97 | 22.07 | 170,455 | -0.25(-1.13%) |
Dec 30, 2010 | 22.33 | 22.51 | 22.23 | 22.33 | 199,536 | -0.03(-0.14%) |
Dec 29, 2010 | 23.04 | 23.06 | 22.24 | 22.36 | 267,557 | -0.63(-2.73%) |
Dec 28, 2010 | 23.76 | 23.77 | 22.77 | 22.98 | 246,727 | -0.78(-3.28%) |
Dec 27, 2010 | 23.46 | 23.87 | 23.46 | 23.76 | 132,560 | +0.16(+0.68%) |
Dec 23, 2010 | 23.60 | 23.75 | 23.46 | 23.60 | 164,256 | -0.10(-0.42%) |
Dec 22, 2010 | 24.06 | 24.07 | 23.48 | 23.70 | 397,472 | -0.21(-0.89%) |
Dec 21, 2010 | 23.11 | 23.92 | 22.93 | 23.92 | 529,986 | +0.99(+4.30%) |
Dec 20, 2010 | 22.45 | 23.10 | 21.98 | 22.93 | 548,944 | +0.60(+2.70%) |
Dec 17, 2010 | 21.98 | 22.35 | 21.45 | 22.33 | 604,732 | +0.39(+1.78%) |
Dec 16, 2010 | 22.01 | 22.11 | 21.81 | 21.94 | 153,995 | -0.09(-0.42%) |
Dec 15, 2010 | 22.23 | 22.62 | 21.98 | 22.03 | 258,782 | -0.17(-0.76%) |
Dec 14, 2010 | 22.04 | 22.32 | 21.83 | 22.20 | 243,622 | +0.25(+1.15%) |
Dec 13, 2010 | 22.53 | 22.53 | 21.89 | 21.94 | 191,458 | -0.05(-0.24%) |
Dec 10, 2010 | 22.25 | 22.37 | 21.81 | 22.00 | 333,639 | -0.15(-0.66%) |
Dec 09, 2010 | 21.68 | 22.14 | 21.57 | 22.14 | 354,548 | +0.44(+2.04%) |
Dec 08, 2010 | 22.52 | 22.88 | 21.51 | 21.70 | 664,802 | -0.71(-3.17%) |
Dec 07, 2010 | 22.93 | 23.10 | 22.27 | 22.41 | 782,009 | -0.06(-0.27%) |
Dec 06, 2010 | 20.93 | 22.53 | 20.91 | 22.47 | 1,204,120 | +1.49(+7.10%) |
Dec 03, 2010 | 20.14 | 21.03 | 19.79 | 20.98 | 669,040 | +0.84(+4.17%) |
Dec 02, 2010 | 19.57 | 20.25 | 19.49 | 20.14 | 674,017 | +0.68(+3.50%) |