Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.74 | 18.74 | 18.22 | 18.45 | 322,010 | -0.11(-0.59%) |
Feb 25, 2011 | 18.33 | 18.66 | 18.15 | 18.56 | 198,879 | +0.40(+2.20%) |
Feb 24, 2011 | 18.35 | 18.37 | 17.80 | 18.16 | 410,548 | -0.26(-1.41%) |
Feb 23, 2011 | 19.36 | 19.50 | 18.13 | 18.42 | 326,519 | -0.99(-5.10%) |
Feb 22, 2011 | 19.50 | 20.12 | 18.25 | 19.41 | 963,742 | +1.11(+6.07%) |
Feb 18, 2011 | 18.47 | 18.92 | 18.25 | 18.30 | 557,310 | -0.15(-0.81%) |
Feb 17, 2011 | 18.77 | 18.80 | 18.33 | 18.45 | 790,342 | -0.37(-1.97%) |
Feb 16, 2011 | 19.19 | 19.27 | 18.82 | 18.82 | 428,350 | -0.25(-1.31%) |
Feb 15, 2011 | 19.46 | 19.65 | 18.98 | 19.07 | 485,248 | -0.52(-2.65%) |
Feb 14, 2011 | 20.00 | 20.00 | 19.53 | 19.59 | 69,407 | -0.39(-1.95%) |
Feb 11, 2011 | 19.50 | 19.99 | 19.50 | 19.98 | 155,835 | +0.41(+2.10%) |
Feb 10, 2011 | 19.43 | 19.66 | 19.25 | 19.57 | 63,815 | -0.02(-0.10%) |
Feb 09, 2011 | 19.81 | 19.89 | 19.49 | 19.59 | 100,541 | -0.34(-1.71%) |
Feb 08, 2011 | 19.50 | 19.93 | 19.44 | 19.93 | 216,379 | +0.45(+2.31%) |
Feb 07, 2011 | 18.78 | 19.72 | 18.66 | 19.48 | 166,927 | +0.70(+3.73%) |
Feb 04, 2011 | 18.69 | 18.92 | 18.48 | 18.78 | 108,087 | +0.10(+0.54%) |
Feb 03, 2011 | 18.45 | 18.93 | 18.45 | 18.68 | 145,799 | +0.18(+0.97%) |
Feb 02, 2011 | 18.60 | 18.99 | 18.39 | 18.50 | 147,747 | -0.21(-1.12%) |
Feb 01, 2011 | 18.63 | 19.06 | 18.43 | 18.71 | 247,302 | +0.30(+1.63%) |
Jan 31, 2011 | 18.52 | 18.82 | 18.29 | 18.41 | 199,447 | -0.01(-0.05%) |
Jan 28, 2011 | 19.33 | 19.44 | 18.35 | 18.42 | 226,368 | -0.95(-4.90%) |
Jan 27, 2011 | 19.02 | 19.55 | 18.93 | 19.37 | 119,872 | +0.38(+2.00%) |
Jan 26, 2011 | 18.36 | 19.12 | 18.16 | 18.99 | 175,780 | +0.66(+3.60%) |
Jan 25, 2011 | 18.16 | 18.36 | 17.97 | 18.33 | 99,436 | +0.02(+0.11%) |
Jan 24, 2011 | 18.14 | 18.41 | 18.10 | 18.31 | 104,563 | +0.20(+1.10%) |
Jan 21, 2011 | 18.15 | 18.30 | 18.06 | 18.11 | 232,269 | +0.09(+0.50%) |
Jan 20, 2011 | 18.01 | 18.35 | 17.95 | 18.02 | 156,616 | -0.14(-0.77%) |
Jan 19, 2011 | 18.36 | 18.45 | 18.03 | 18.16 | 167,476 | -0.23(-1.25%) |
Jan 18, 2011 | 18.54 | 18.54 | 18.15 | 18.39 | 130,507 | -0.17(-0.92%) |
Jan 14, 2011 | 18.54 | 18.61 | 18.36 | 18.56 | 204,996 | -0.03(-0.16%) |
Jan 13, 2011 | 18.86 | 18.97 | 18.47 | 18.59 | 121,959 | -0.24(-1.27%) |
Jan 12, 2011 | 19.00 | 19.03 | 18.71 | 18.83 | 209,284 | +0.07(+0.37%) |
Jan 11, 2011 | 18.99 | 19.19 | 18.66 | 18.76 | 182,616 | -0.15(-0.79%) |
Jan 10, 2011 | 18.62 | 18.96 | 18.39 | 18.91 | 322,754 | +0.19(+1.01%) |
Jan 07, 2011 | 18.70 | 18.72 | 18.37 | 18.72 | 186,723 | +0.10(+0.54%) |
Jan 06, 2011 | 18.61 | 18.64 | 18.31 | 18.62 | 134,367 | -0.01(-0.05%) |
Jan 05, 2011 | 18.50 | 18.79 | 18.27 | 18.63 | 138,762 | +0.12(+0.65%) |
Jan 04, 2011 | 18.88 | 19.00 | 18.29 | 18.51 | 203,936 | -0.25(-1.33%) |
Jan 03, 2011 | 18.79 | 18.90 | 18.52 | 18.76 | 298,010 | +0.28(+1.52%) |
Dec 31, 2010 | 18.77 | 18.83 | 18.34 | 18.48 | 194,876 | -0.32(-1.70%) |
Dec 30, 2010 | 18.37 | 18.87 | 18.27 | 18.80 | 191,775 | +0.35(+1.90%) |
Dec 29, 2010 | 17.86 | 18.50 | 17.84 | 18.45 | 232,136 | +0.63(+3.54%) |
Dec 28, 2010 | 18.07 | 18.18 | 17.72 | 17.82 | 124,461 | -0.28(-1.55%) |
Dec 27, 2010 | 17.99 | 18.21 | 17.83 | 18.10 | 66,535 | +0.04(+0.22%) |
Dec 23, 2010 | 18.12 | 18.31 | 17.99 | 18.06 | 88,479 | -0.08(-0.44%) |
Dec 22, 2010 | 18.74 | 18.90 | 18.09 | 18.14 | 170,537 | -0.53(-2.84%) |
Dec 21, 2010 | 17.60 | 18.73 | 17.47 | 18.67 | 398,459 | +1.17(+6.69%) |
Dec 20, 2010 | 17.01 | 17.57 | 16.92 | 17.50 | 242,727 | +0.63(+3.73%) |
Dec 17, 2010 | 17.04 | 17.04 | 16.58 | 16.87 | 288,720 | -0.17(-1.00%) |
Dec 16, 2010 | 16.97 | 17.19 | 16.79 | 17.04 | 179,241 | +0.14(+0.83%) |
Dec 15, 2010 | 16.92 | 17.21 | 16.81 | 16.90 | 215,883 | -0.04(-0.24%) |
Dec 14, 2010 | 16.89 | 17.26 | 16.83 | 16.94 | 241,654 | +0.14(+0.83%) |
Dec 13, 2010 | 17.65 | 17.65 | 16.79 | 16.80 | 193,920 | -0.74(-4.22%) |
Dec 10, 2010 | 17.11 | 17.71 | 17.03 | 17.54 | 153,431 | +0.50(+2.93%) |
Dec 09, 2010 | 17.19 | 17.19 | 16.95 | 17.04 | 109,406 | +0.03(+0.18%) |
Dec 08, 2010 | 17.33 | 17.45 | 16.99 | 17.01 | 91,561 | -0.27(-1.56%) |
Dec 07, 2010 | 17.37 | 17.45 | 17.15 | 17.28 | 252,736 | +0.15(+0.88%) |
Dec 06, 2010 | 17.12 | 17.39 | 16.89 | 17.13 | 308,672 | +0.00(+0.00%) |
Dec 03, 2010 | 16.70 | 17.22 | 16.63 | 17.13 | 324,931 | +0.38(+2.27%) |
Dec 02, 2010 | 16.20 | 16.79 | 16.20 | 16.75 | 276,850 | +0.61(+3.78%) |