Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.09 | 21.03 | 20.09 | 20.69 | 230,329 | +0.56(+2.79%) |
Feb 25, 2011 | 19.72 | 20.33 | 19.66 | 20.13 | 111,905 | +0.48(+2.46%) |
Feb 24, 2011 | 19.49 | 19.76 | 19.41 | 19.65 | 98,260 | +0.25(+1.29%) |
Feb 23, 2011 | 19.60 | 19.72 | 19.40 | 19.40 | 94,678 | -0.23(-1.17%) |
Feb 22, 2011 | 19.51 | 19.77 | 19.51 | 19.63 | 53,119 | -0.05(-0.24%) |
Feb 18, 2011 | 19.54 | 19.72 | 19.49 | 19.67 | 58,511 | +0.24(+1.26%) |
Feb 17, 2011 | 19.26 | 19.74 | 19.26 | 19.43 | 64,134 | +0.08(+0.40%) |
Feb 16, 2011 | 19.44 | 19.55 | 19.28 | 19.35 | 34,700 | +0.02(+0.08%) |
Feb 15, 2011 | 19.51 | 19.58 | 19.21 | 19.34 | 84,637 | -0.16(-0.80%) |
Feb 14, 2011 | 19.39 | 19.54 | 19.37 | 19.49 | 47,488 | +0.07(+0.38%) |
Feb 11, 2011 | 19.10 | 19.44 | 19.10 | 19.42 | 61,192 | +0.23(+1.22%) |
Feb 10, 2011 | 19.11 | 19.22 | 19.07 | 19.19 | 37,987 | -0.04(-0.22%) |
Feb 09, 2011 | 19.08 | 19.23 | 18.99 | 19.23 | 50,247 | +0.05(+0.27%) |
Feb 08, 2011 | 19.02 | 19.18 | 19.01 | 19.18 | 45,651 | +0.10(+0.55%) |
Feb 07, 2011 | 18.92 | 19.08 | 18.83 | 19.07 | 38,317 | +0.14(+0.74%) |
Feb 04, 2011 | 19.01 | 19.01 | 18.81 | 18.93 | 51,664 | -0.09(-0.46%) |
Feb 03, 2011 | 18.95 | 19.03 | 18.82 | 19.02 | 43,212 | +0.02(+0.08%) |
Feb 02, 2011 | 18.93 | 19.18 | 18.93 | 19.00 | 48,462 | +0.05(+0.25%) |
Feb 01, 2011 | 19.05 | 19.12 | 18.89 | 18.96 | 79,446 | +0.04(+0.22%) |
Jan 31, 2011 | 18.76 | 18.99 | 18.68 | 18.92 | 122,586 | +0.13(+0.69%) |
Jan 28, 2011 | 19.11 | 19.15 | 18.63 | 18.79 | 117,132 | -0.36(-1.90%) |
Jan 27, 2011 | 19.09 | 19.18 | 18.95 | 19.15 | 82,398 | +0.11(+0.57%) |
Jan 26, 2011 | 19.14 | 19.14 | 18.90 | 19.04 | 54,723 | -0.08(-0.44%) |
Jan 25, 2011 | 18.95 | 19.12 | 18.69 | 19.12 | 100,816 | +0.14(+0.74%) |
Jan 24, 2011 | 18.73 | 19.11 | 18.70 | 18.98 | 88,092 | +0.23(+1.22%) |
Jan 21, 2011 | 18.93 | 18.93 | 18.71 | 18.75 | 110,198 | -0.12(-0.63%) |
Jan 20, 2011 | 18.81 | 19.07 | 18.80 | 18.87 | 93,541 | -0.03(-0.17%) |
Jan 19, 2011 | 18.95 | 18.98 | 18.84 | 18.90 | 79,404 | -0.10(-0.52%) |
Jan 18, 2011 | 18.97 | 19.01 | 18.90 | 19.00 | 78,391 | +0.01(+0.03%) |
Jan 14, 2011 | 19.00 | 19.01 | 18.84 | 19.00 | 35,869 | +0.05(+0.25%) |
Jan 13, 2011 | 18.97 | 19.08 | 18.86 | 18.95 | 57,723 | -0.01(-0.05%) |
Jan 12, 2011 | 19.20 | 19.23 | 18.82 | 18.96 | 61,363 | -0.08(-0.44%) |
Jan 11, 2011 | 19.12 | 19.12 | 18.81 | 19.05 | 100,472 | +0.08(+0.44%) |
Jan 10, 2011 | 18.99 | 19.01 | 18.77 | 18.96 | 104,965 | -0.05(-0.27%) |
Jan 07, 2011 | 19.09 | 19.09 | 18.76 | 19.01 | 60,917 | -0.07(-0.38%) |
Jan 06, 2011 | 19.19 | 19.25 | 19.00 | 19.09 | 53,192 | -0.13(-0.68%) |
Jan 05, 2011 | 19.07 | 19.23 | 18.77 | 19.22 | 97,384 | +0.16(+0.85%) |
Jan 04, 2011 | 19.33 | 19.38 | 18.86 | 19.06 | 110,525 | -0.18(-0.92%) |
Jan 03, 2011 | 19.21 | 19.35 | 19.08 | 19.23 | 114,818 | +0.22(+1.18%) |
Dec 31, 2010 | 19.25 | 19.25 | 18.99 | 19.01 | 56,831 | -0.24(-1.27%) |
Dec 30, 2010 | 19.25 | 19.25 | 19.16 | 19.25 | 39,391 | +0.04(+0.22%) |
Dec 29, 2010 | 19.12 | 19.23 | 19.01 | 19.21 | 48,105 | +0.01(+0.03%) |
Dec 28, 2010 | 19.18 | 19.22 | 19.02 | 19.21 | 44,740 | +0.10(+0.52%) |
Dec 27, 2010 | 18.87 | 19.23 | 18.83 | 19.11 | 60,141 | +0.16(+0.82%) |
Dec 23, 2010 | 18.87 | 19.07 | 18.86 | 18.95 | 64,395 | +0.06(+0.33%) |
Dec 22, 2010 | 19.09 | 19.18 | 18.85 | 18.89 | 107,933 | -0.19(-1.01%) |
Dec 21, 2010 | 19.01 | 19.12 | 18.67 | 19.08 | 92,361 | +0.10(+0.55%) |
Dec 20, 2010 | 18.92 | 19.02 | 18.78 | 18.98 | 44,586 | +0.09(+0.50%) |
Dec 17, 2010 | 18.72 | 18.99 | 18.57 | 18.88 | 171,907 | +0.13(+0.69%) |
Dec 16, 2010 | 18.94 | 19.14 | 18.75 | 18.75 | 124,871 | -0.09(-0.47%) |
Dec 15, 2010 | 18.74 | 18.99 | 18.74 | 18.84 | 99,290 | +0.06(+0.33%) |
Dec 14, 2010 | 18.84 | 18.98 | 18.74 | 18.78 | 90,975 | +0.01(+0.04%) |
Dec 13, 2010 | 18.66 | 18.96 | 18.60 | 18.77 | 105,356 | +0.21(+1.16%) |
Dec 10, 2010 | 18.51 | 18.78 | 18.51 | 18.56 | 109,436 | +0.09(+0.50%) |
Dec 09, 2010 | 18.81 | 18.81 | 18.44 | 18.46 | 83,086 | -0.18(-0.96%) |
Dec 08, 2010 | 18.64 | 18.86 | 18.63 | 18.64 | 73,524 | +0.02(+0.08%) |
Dec 07, 2010 | 18.62 | 18.92 | 18.55 | 18.63 | 109,074 | +0.13(+0.69%) |
Dec 06, 2010 | 18.46 | 18.60 | 18.40 | 18.50 | 87,762 | -0.04(-0.19%) |
Dec 03, 2010 | 18.42 | 18.68 | 18.30 | 18.54 | 104,102 | +0.09(+0.50%) |
Dec 02, 2010 | 18.15 | 18.46 | 18.07 | 18.44 | 144,944 | +0.37(+2.07%) |