Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.84 | 18.87 | 18.50 | 18.81 | 601,335 | +0.16(+0.83%) |
Feb 25, 2011 | 18.95 | 19.18 | 18.01 | 18.66 | 2,196,962 | -0.41(-2.13%) |
Feb 24, 2011 | 19.32 | 19.55 | 18.85 | 19.06 | 2,064,583 | -0.44(-2.23%) |
Feb 23, 2011 | 19.55 | 19.55 | 19.31 | 19.50 | 834,289 | -0.01(-0.04%) |
Feb 22, 2011 | 19.37 | 19.54 | 19.08 | 19.51 | 461,491 | +0.07(+0.34%) |
Feb 18, 2011 | 19.22 | 19.46 | 19.12 | 19.44 | 900,484 | +0.22(+1.15%) |
Feb 17, 2011 | 19.25 | 19.26 | 19.00 | 19.22 | 287,269 | +0.01(+0.04%) |
Feb 16, 2011 | 18.98 | 19.22 | 18.94 | 19.21 | 1,356,502 | +0.26(+1.38%) |
Feb 15, 2011 | 18.92 | 19.04 | 18.85 | 18.95 | 288,325 | -0.03(-0.15%) |
Feb 14, 2011 | 18.96 | 19.03 | 18.84 | 18.98 | 361,919 | -0.01(-0.08%) |
Feb 11, 2011 | 19.01 | 19.13 | 18.97 | 18.99 | 523,942 | -0.02(-0.12%) |
Feb 10, 2011 | 18.91 | 19.19 | 18.91 | 19.02 | 745,476 | +0.01(+0.04%) |
Feb 09, 2011 | 18.97 | 19.09 | 18.97 | 19.01 | 234,584 | +0.01(+0.08%) |
Feb 08, 2011 | 18.90 | 19.03 | 18.83 | 18.99 | 189,951 | +0.01(+0.08%) |
Feb 07, 2011 | 18.55 | 19.02 | 18.55 | 18.98 | 368,571 | +0.41(+2.22%) |
Feb 04, 2011 | 18.52 | 18.57 | 18.43 | 18.57 | 267,764 | +0.04(+0.24%) |
Feb 03, 2011 | 18.44 | 18.58 | 18.37 | 18.52 | 257,386 | +0.03(+0.16%) |
Feb 02, 2011 | 18.53 | 18.64 | 18.47 | 18.49 | 374,535 | -0.10(-0.55%) |
Feb 01, 2011 | 18.41 | 18.60 | 18.25 | 18.60 | 755,602 | +0.28(+1.52%) |
Jan 31, 2011 | 18.34 | 18.41 | 18.26 | 18.32 | 654,417 | -0.05(-0.28%) |
Jan 28, 2011 | 18.47 | 18.49 | 18.15 | 18.37 | 661,750 | -0.11(-0.60%) |
Jan 27, 2011 | 18.37 | 18.51 | 18.37 | 18.48 | 463,218 | -0.01(-0.08%) |
Jan 26, 2011 | 18.24 | 18.49 | 18.22 | 18.49 | 711,667 | +0.24(+1.33%) |
Jan 25, 2011 | 18.21 | 18.38 | 18.16 | 18.25 | 356,335 | -0.08(-0.44%) |
Jan 24, 2011 | 17.95 | 18.33 | 17.85 | 18.33 | 273,798 | +0.25(+1.38%) |
Jan 21, 2011 | 17.97 | 18.26 | 17.97 | 18.08 | 169,114 | +0.21(+1.15%) |
Jan 20, 2011 | 17.70 | 18.02 | 17.49 | 17.88 | 309,573 | +0.04(+0.21%) |
Jan 19, 2011 | 18.43 | 18.52 | 17.75 | 17.84 | 642,149 | -0.63(-3.42%) |
Jan 18, 2011 | 18.50 | 18.64 | 18.09 | 18.47 | 511,935 | -0.23(-1.22%) |
Jan 14, 2011 | 18.41 | 18.79 | 18.24 | 18.70 | 688,342 | +0.24(+1.27%) |
Jan 13, 2011 | 18.36 | 18.49 | 18.27 | 18.47 | 561,650 | +0.07(+0.40%) |
Jan 12, 2011 | 18.09 | 18.61 | 18.08 | 18.39 | 567,264 | +0.48(+2.71%) |
Jan 11, 2011 | 18.14 | 18.54 | 17.80 | 17.91 | 1,263,988 | +0.18(+1.04%) |
Jan 10, 2011 | 17.58 | 17.75 | 17.44 | 17.72 | 281,450 | +0.09(+0.50%) |
Jan 07, 2011 | 17.24 | 17.63 | 17.13 | 17.63 | 388,749 | +0.32(+1.87%) |
Jan 06, 2011 | 17.32 | 17.34 | 17.09 | 17.31 | 259,130 | -0.12(-0.67%) |
Jan 05, 2011 | 17.15 | 17.47 | 17.05 | 17.43 | 348,291 | +0.22(+1.28%) |
Jan 04, 2011 | 16.99 | 17.27 | 16.96 | 17.21 | 587,188 | +0.19(+1.12%) |
Jan 03, 2011 | 17.08 | 17.29 | 16.91 | 17.02 | 378,916 | +0.08(+0.48%) |
Dec 31, 2010 | 17.39 | 17.43 | 16.88 | 16.94 | 305,772 | -0.40(-2.33%) |
Dec 30, 2010 | 17.11 | 17.45 | 17.09 | 17.34 | 565,188 | +0.25(+1.46%) |
Dec 29, 2010 | 16.75 | 17.09 | 16.66 | 17.09 | 359,449 | +0.26(+1.53%) |
Dec 28, 2010 | 16.62 | 16.87 | 16.58 | 16.83 | 236,469 | +0.17(+1.01%) |
Dec 27, 2010 | 16.13 | 16.80 | 16.04 | 16.66 | 362,235 | +0.40(+2.49%) |
Dec 23, 2010 | 16.21 | 16.32 | 16.14 | 16.26 | 338,658 | +0.10(+0.59%) |
Dec 22, 2010 | 15.92 | 16.21 | 15.89 | 16.17 | 360,287 | +0.26(+1.62%) |
Dec 21, 2010 | 15.75 | 15.94 | 15.72 | 15.91 | 355,456 | +0.14(+0.89%) |
Dec 20, 2010 | 15.56 | 15.78 | 15.43 | 15.77 | 628,703 | +0.20(+1.27%) |
Dec 17, 2010 | 15.47 | 15.66 | 15.35 | 15.57 | 1,605,367 | +0.01(+0.05%) |
Dec 16, 2010 | 15.34 | 15.61 | 15.26 | 15.56 | 567,590 | +0.18(+1.19%) |
Dec 15, 2010 | 15.26 | 15.53 | 15.12 | 15.38 | 499,837 | +0.12(+0.82%) |
Dec 14, 2010 | 15.21 | 15.31 | 15.06 | 15.25 | 702,080 | +0.09(+0.58%) |
Dec 13, 2010 | 15.03 | 15.22 | 14.99 | 15.17 | 863,639 | +0.15(+1.03%) |
Dec 10, 2010 | 15.02 | 15.18 | 14.73 | 15.01 | 315,925 | -0.07(-0.49%) |
Dec 09, 2010 | 15.22 | 15.28 | 15.05 | 15.09 | 211,849 | -0.13(-0.87%) |
Dec 08, 2010 | 15.22 | 15.30 | 15.14 | 15.22 | 250,687 | +0.01(+0.10%) |
Dec 07, 2010 | 15.15 | 15.30 | 15.09 | 15.20 | 326,250 | +0.15(+1.03%) |
Dec 06, 2010 | 14.78 | 15.10 | 14.75 | 15.05 | 525,997 | +0.23(+1.54%) |
Dec 03, 2010 | 14.97 | 14.97 | 14.76 | 14.82 | 388,300 | -0.15(-1.03%) |
Dec 02, 2010 | 14.92 | 15.06 | 14.91 | 14.97 | 378,353 | +0.09(+0.59%) |