Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.43 | 20.61 | 19.87 | 20.00 | 110,678 | -0.22(-1.09%) |
Feb 25, 2011 | 19.47 | 20.27 | 19.38 | 20.22 | 101,017 | +0.87(+4.48%) |
Feb 24, 2011 | 18.65 | 19.47 | 18.06 | 19.35 | 177,015 | +0.81(+4.36%) |
Feb 23, 2011 | 19.72 | 19.72 | 18.24 | 18.54 | 350,379 | -1.25(-6.31%) |
Feb 22, 2011 | 19.83 | 20.28 | 19.46 | 19.79 | 346,989 | -1.12(-5.34%) |
Feb 18, 2011 | 20.69 | 21.15 | 20.60 | 20.91 | 96,416 | +0.41(+2.01%) |
Feb 17, 2011 | 20.10 | 20.73 | 19.95 | 20.50 | 97,265 | +0.31(+1.53%) |
Feb 16, 2011 | 19.98 | 20.21 | 19.92 | 20.19 | 55,428 | +0.29(+1.48%) |
Feb 15, 2011 | 20.06 | 20.38 | 19.90 | 19.90 | 105,174 | -0.25(-1.24%) |
Feb 14, 2011 | 20.12 | 20.45 | 20.11 | 20.15 | 33,115 | -0.04(-0.22%) |
Feb 11, 2011 | 19.91 | 20.37 | 19.91 | 20.19 | 55,218 | +0.13(+0.66%) |
Feb 10, 2011 | 19.87 | 20.28 | 19.87 | 20.06 | 95,369 | -0.04(-0.18%) |
Feb 09, 2011 | 20.28 | 20.46 | 19.95 | 20.09 | 101,336 | -0.25(-1.23%) |
Feb 08, 2011 | 20.48 | 20.67 | 20.14 | 20.34 | 151,247 | -0.18(-0.89%) |
Feb 07, 2011 | 20.06 | 20.65 | 19.93 | 20.53 | 98,875 | +0.48(+2.38%) |
Feb 04, 2011 | 20.21 | 20.36 | 19.97 | 20.05 | 63,472 | -0.22(-1.09%) |
Feb 03, 2011 | 19.96 | 20.62 | 19.90 | 20.27 | 93,451 | +0.23(+1.14%) |
Feb 02, 2011 | 20.31 | 20.57 | 20.04 | 20.04 | 72,295 | -0.41(-2.01%) |
Feb 01, 2011 | 19.69 | 20.50 | 19.47 | 20.45 | 95,282 | +0.87(+4.44%) |
Jan 31, 2011 | 19.74 | 20.15 | 19.15 | 19.58 | 74,027 | -0.04(-0.19%) |
Jan 28, 2011 | 20.49 | 20.49 | 19.44 | 19.62 | 134,960 | -0.88(-4.31%) |
Jan 27, 2011 | 20.59 | 20.88 | 20.49 | 20.50 | 92,347 | -0.11(-0.53%) |
Jan 26, 2011 | 20.43 | 20.97 | 20.16 | 20.61 | 108,349 | +0.31(+1.55%) |
Jan 25, 2011 | 19.63 | 20.34 | 19.52 | 20.30 | 78,270 | +0.55(+2.78%) |
Jan 24, 2011 | 19.83 | 19.98 | 19.35 | 19.75 | 150,935 | -0.10(-0.48%) |
Jan 21, 2011 | 20.63 | 20.63 | 19.82 | 19.85 | 133,111 | -0.68(-3.31%) |
Jan 20, 2011 | 21.24 | 21.48 | 20.43 | 20.53 | 88,965 | -0.77(-3.64%) |
Jan 19, 2011 | 21.54 | 21.59 | 21.09 | 21.30 | 92,029 | -0.31(-1.42%) |
Jan 18, 2011 | 21.43 | 21.73 | 21.12 | 21.61 | 63,695 | -0.04(-0.20%) |
Jan 14, 2011 | 21.52 | 21.73 | 17.73 | 21.65 | 56,770 | +0.07(+0.34%) |
Jan 13, 2011 | 21.87 | 21.87 | 21.44 | 21.58 | 42,246 | -0.14(-0.64%) |
Jan 12, 2011 | 21.86 | 21.97 | 21.59 | 21.72 | 84,131 | +0.12(+0.54%) |
Jan 11, 2011 | 21.56 | 21.75 | 21.24 | 21.60 | 88,995 | +0.14(+0.65%) |
Jan 10, 2011 | 21.24 | 21.68 | 20.41 | 21.46 | 97,944 | +0.11(+0.51%) |
Jan 07, 2011 | 21.31 | 21.45 | 21.02 | 21.35 | 131,392 | +0.15(+0.72%) |
Jan 06, 2011 | 21.18 | 21.27 | 20.91 | 21.20 | 73,768 | +0.07(+0.31%) |
Jan 05, 2011 | 20.90 | 21.16 | 20.56 | 21.13 | 127,960 | +0.23(+1.08%) |
Jan 04, 2011 | 21.75 | 21.75 | 20.70 | 20.91 | 242,427 | -0.83(-3.83%) |
Jan 03, 2011 | 21.24 | 21.78 | 21.18 | 21.74 | 137,331 | +0.80(+3.80%) |
Dec 31, 2010 | 20.95 | 21.37 | 20.27 | 20.94 | 87,048 | -0.23(-1.07%) |
Dec 30, 2010 | 21.50 | 21.54 | 21.17 | 21.17 | 44,850 | -0.29(-1.36%) |
Dec 29, 2010 | 21.60 | 21.65 | 21.38 | 21.46 | 66,287 | -0.02(-0.10%) |
Dec 28, 2010 | 21.78 | 21.78 | 21.23 | 21.48 | 61,789 | -0.29(-1.34%) |
Dec 27, 2010 | 21.40 | 21.86 | 21.40 | 21.78 | 35,925 | +0.15(+0.68%) |
Dec 23, 2010 | 21.37 | 21.81 | 21.27 | 21.63 | 56,563 | +0.28(+1.30%) |
Dec 22, 2010 | 21.20 | 21.46 | 20.93 | 21.35 | 68,655 | +0.23(+1.07%) |
Dec 21, 2010 | 20.78 | 21.18 | 20.78 | 21.13 | 91,203 | +0.53(+2.55%) |
Dec 20, 2010 | 21.03 | 21.06 | 20.56 | 20.60 | 106,371 | -0.23(-1.12%) |
Dec 17, 2010 | 21.29 | 21.48 | 20.75 | 20.83 | 424,810 | -0.43(-2.03%) |
Dec 16, 2010 | 21.16 | 21.37 | 20.95 | 21.27 | 86,830 | +0.19(+0.90%) |
Dec 15, 2010 | 20.76 | 21.28 | 20.76 | 21.08 | 196,234 | +0.32(+1.55%) |
Dec 14, 2010 | 20.39 | 20.77 | 20.25 | 20.75 | 180,770 | +0.48(+2.34%) |
Dec 13, 2010 | 20.12 | 20.40 | 19.99 | 20.28 | 162,162 | +0.18(+0.87%) |
Dec 10, 2010 | 19.60 | 20.18 | 19.40 | 20.10 | 163,985 | +0.32(+1.63%) |
Dec 09, 2010 | 19.47 | 19.95 | 19.22 | 19.78 | 166,887 | +0.56(+2.89%) |
Dec 08, 2010 | 18.79 | 19.34 | 18.41 | 19.23 | 152,202 | +0.50(+2.65%) |
Dec 07, 2010 | 18.12 | 19.04 | 18.12 | 18.73 | 121,315 | +0.82(+4.57%) |
Dec 06, 2010 | 17.62 | 17.94 | 17.58 | 17.91 | 176,170 | +0.20(+1.16%) |
Dec 03, 2010 | 16.88 | 17.83 | 16.88 | 17.71 | 252,089 | +0.68(+3.99%) |
Dec 02, 2010 | 15.50 | 17.03 | 15.42 | 17.03 | 439,900 | +1.48(+9.55%) |