Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.61 | 18.61 | 18.34 | 18.46 | 878,087 | +0.03(+0.17%) |
Feb 25, 2011 | 18.20 | 18.43 | 18.20 | 18.42 | 212,667 | +0.29(+1.60%) |
Feb 24, 2011 | 18.01 | 18.19 | 17.85 | 18.13 | 330,701 | +0.06(+0.35%) |
Feb 23, 2011 | 18.38 | 18.46 | 17.83 | 18.07 | 403,347 | -0.36(-1.94%) |
Feb 22, 2011 | 18.67 | 18.81 | 18.38 | 18.43 | 650,252 | -0.60(-3.15%) |
Feb 18, 2011 | 19.03 | 19.04 | 18.92 | 19.03 | 230,257 | +0.05(+0.28%) |
Feb 17, 2011 | 18.97 | 19.03 | 18.82 | 18.97 | 254,203 | +0.05(+0.26%) |
Feb 16, 2011 | 18.88 | 19.00 | 18.85 | 18.93 | 323,738 | +0.21(+1.12%) |
Feb 15, 2011 | 18.77 | 18.77 | 18.64 | 18.71 | 357,641 | -0.07(-0.38%) |
Feb 14, 2011 | 18.70 | 18.87 | 18.70 | 18.79 | 235,840 | -0.04(-0.24%) |
Feb 11, 2011 | 18.48 | 18.86 | 18.48 | 18.83 | 233,018 | +0.28(+1.52%) |
Feb 10, 2011 | 18.40 | 18.59 | 18.31 | 18.55 | 530,077 | +0.10(+0.56%) |
Feb 09, 2011 | 18.39 | 18.51 | 18.34 | 18.45 | 337,862 | +0.06(+0.34%) |
Feb 08, 2011 | 18.24 | 18.38 | 18.20 | 18.38 | 262,619 | +0.18(+0.98%) |
Feb 07, 2011 | 18.13 | 18.30 | 18.12 | 18.20 | 562,452 | +0.15(+0.84%) |
Feb 04, 2011 | 18.02 | 18.06 | 17.88 | 18.05 | 338,715 | +0.14(+0.77%) |
Feb 03, 2011 | 17.70 | 17.94 | 17.68 | 17.91 | 236,235 | +0.31(+1.75%) |
Feb 02, 2011 | 17.72 | 17.72 | 17.57 | 17.61 | 240,906 | -0.13(-0.71%) |
Feb 01, 2011 | 17.69 | 17.77 | 17.56 | 17.73 | 320,898 | +0.23(+1.30%) |
Jan 31, 2011 | 17.60 | 17.60 | 17.40 | 17.50 | 196,802 | +0.07(+0.38%) |
Jan 28, 2011 | 17.95 | 17.95 | 17.39 | 17.44 | 391,728 | -0.49(-2.74%) |
Jan 27, 2011 | 18.10 | 18.10 | 17.76 | 17.93 | 468,845 | +0.22(+1.26%) |
Jan 26, 2011 | 17.58 | 17.78 | 17.54 | 17.70 | 276,654 | +0.13(+0.76%) |
Jan 25, 2011 | 17.52 | 17.58 | 17.38 | 17.57 | 407,669 | -0.05(-0.30%) |
Jan 24, 2011 | 17.53 | 17.64 | 17.44 | 17.62 | 234,298 | +0.11(+0.61%) |
Jan 21, 2011 | 17.66 | 17.68 | 17.49 | 17.52 | 176,989 | -0.03(-0.15%) |
Jan 20, 2011 | 17.53 | 17.64 | 17.43 | 17.54 | 171,274 | -0.01(-0.05%) |
Jan 19, 2011 | 17.72 | 17.83 | 17.52 | 17.55 | 349,544 | -0.21(-1.21%) |
Jan 18, 2011 | 17.74 | 17.77 | 17.65 | 17.77 | 230,608 | +0.04(+0.20%) |
Jan 14, 2011 | 17.45 | 17.73 | 17.45 | 17.73 | 261,914 | +0.13(+0.76%) |
Jan 13, 2011 | 17.66 | 17.66 | 17.55 | 17.60 | 358,799 | -0.06(-0.35%) |
Jan 12, 2011 | 17.69 | 17.72 | 17.62 | 17.66 | 289,814 | +0.06(+0.36%) |
Jan 11, 2011 | 17.75 | 17.80 | 17.54 | 17.60 | 271,152 | -0.07(-0.40%) |
Jan 10, 2011 | 17.41 | 17.69 | 17.41 | 17.67 | 197,809 | +0.07(+0.41%) |
Jan 07, 2011 | 17.67 | 17.72 | 17.42 | 17.60 | 347,197 | -0.04(-0.25%) |
Jan 06, 2011 | 17.82 | 17.82 | 17.58 | 17.64 | 290,886 | -0.15(-0.85%) |
Jan 05, 2011 | 17.71 | 17.83 | 17.62 | 17.79 | 452,547 | +0.07(+0.40%) |
Jan 04, 2011 | 17.99 | 17.99 | 17.59 | 17.72 | 425,236 | -0.16(-0.90%) |
Jan 03, 2011 | 17.79 | 18.00 | 17.74 | 17.88 | 233,055 | +0.19(+1.06%) |
Dec 31, 2010 | 17.75 | 17.75 | 17.67 | 17.70 | 137,913 | -0.07(-0.40%) |
Dec 30, 2010 | 17.69 | 17.78 | 17.68 | 17.77 | 116,794 | +0.03(+0.15%) |
Dec 29, 2010 | 17.77 | 17.78 | 17.70 | 17.74 | 163,098 | +0.10(+0.56%) |
Dec 28, 2010 | 17.72 | 17.74 | 17.57 | 17.64 | 140,206 | -0.04(-0.25%) |
Dec 27, 2010 | 17.71 | 17.71 | 17.53 | 17.69 | 157,034 | -0.05(-0.30%) |
Dec 23, 2010 | 17.76 | 17.82 | 17.72 | 17.74 | 150,111 | -0.04(-0.20%) |
Dec 22, 2010 | 17.85 | 17.85 | 17.74 | 17.78 | 207,089 | -0.02(-0.10%) |
Dec 21, 2010 | 17.81 | 17.81 | 17.69 | 17.79 | 200,863 | +0.11(+0.64%) |
Dec 20, 2010 | 17.81 | 17.88 | 17.58 | 17.68 | 186,478 | +0.04(+0.23%) |
Dec 17, 2010 | 17.63 | 17.67 | 17.55 | 17.64 | 144,103 | +0.05(+0.30%) |
Dec 16, 2010 | 17.46 | 17.59 | 17.37 | 17.59 | 246,824 | +0.21(+1.23%) |
Dec 15, 2010 | 17.49 | 17.53 | 17.32 | 17.37 | 161,878 | -0.07(-0.41%) |
Dec 14, 2010 | 17.51 | 17.55 | 17.39 | 17.44 | 206,678 | -0.01(-0.05%) |
Dec 13, 2010 | 17.78 | 17.78 | 17.43 | 17.45 | 204,119 | -0.15(-0.86%) |
Dec 10, 2010 | 17.57 | 17.60 | 17.44 | 17.60 | 381,442 | +0.12(+0.66%) |
Dec 09, 2010 | 17.61 | 17.61 | 17.42 | 17.49 | 160,104 | +0.04(+0.26%) |
Dec 08, 2010 | 17.51 | 17.51 | 17.35 | 17.44 | 236,593 | +0.01(+0.05%) |
Dec 07, 2010 | 17.71 | 17.80 | 17.42 | 17.43 | 539,647 | -0.01(-0.08%) |
Dec 06, 2010 | 17.40 | 17.49 | 17.37 | 17.45 | 235,652 | +0.01(+0.08%) |
Dec 03, 2010 | 17.34 | 17.46 | 17.25 | 17.43 | 588,724 | +0.07(+0.41%) |
Dec 02, 2010 | 17.23 | 17.38 | 17.16 | 17.36 | 659,865 | +0.21(+1.25%) |