Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.62 | 23.75 | 22.01 | 22.38 | 15,344 | -1.37(-5.77%) |
Feb 25, 2011 | 23.78 | 23.84 | 23.69 | 23.75 | 5,861 | +0.19(+0.82%) |
Feb 24, 2011 | 23.80 | 24.00 | 23.44 | 23.56 | 4,551 | +0.08(+0.33%) |
Feb 23, 2011 | 23.31 | 23.58 | 22.82 | 23.48 | 4,047 | +0.37(+1.60%) |
Feb 22, 2011 | 22.90 | 23.58 | 22.90 | 23.11 | 7,312 | +0.26(+1.14%) |
Feb 18, 2011 | 22.75 | 22.85 | 22.72 | 22.85 | 8,647 | +0.15(+0.66%) |
Feb 17, 2011 | 22.53 | 22.90 | 22.49 | 22.70 | 3,322 | +0.20(+0.89%) |
Feb 16, 2011 | 22.29 | 22.50 | 22.14 | 22.50 | 5,150 | +0.36(+1.63%) |
Feb 15, 2011 | 21.45 | 22.80 | 21.34 | 22.14 | 5,867 | +0.45(+2.07%) |
Feb 14, 2011 | 21.15 | 21.95 | 20.90 | 21.69 | 9,857 | +0.94(+4.53%) |
Feb 11, 2011 | 20.84 | 21.00 | 20.40 | 20.75 | 4,980 | -0.00(-0.02%) |
Feb 10, 2011 | 20.21 | 20.80 | 20.20 | 20.75 | 4,513 | +0.56(+2.77%) |
Feb 09, 2011 | 19.99 | 20.45 | 19.99 | 20.20 | 3,926 | +0.25(+1.23%) |
Feb 08, 2011 | 19.84 | 19.99 | 19.84 | 19.95 | 3,994 | +0.11(+0.55%) |
Feb 07, 2011 | 19.70 | 19.84 | 19.70 | 19.84 | 3,187 | +0.14(+0.71%) |
Feb 04, 2011 | 19.47 | 19.70 | 19.40 | 19.70 | 2,427 | +0.30(+1.55%) |
Feb 03, 2011 | 19.31 | 19.40 | 19.29 | 19.40 | 2,075 | +0.15(+0.78%) |
Feb 02, 2011 | 19.00 | 19.25 | 19.00 | 19.25 | 2,623 | +0.25(+1.32%) |
Feb 01, 2011 | 19.30 | 19.30 | 19.00 | 19.00 | 3,710 | -0.10(-0.52%) |
Jan 31, 2011 | 19.10 | 19.10 | 19.00 | 19.10 | 8,579 | +0.07(+0.37%) |
Jan 28, 2011 | 18.96 | 19.10 | 18.80 | 19.03 | 1,945 | +0.01(+0.05%) |
Jan 27, 2011 | 19.05 | 19.10 | 18.89 | 19.02 | 6,550 | +0.07(+0.37%) |
Jan 26, 2011 | 18.99 | 19.00 | 18.60 | 18.95 | 3,317 | +0.11(+0.58%) |
Jan 25, 2011 | 18.36 | 18.84 | 18.36 | 18.84 | 4,899 | +0.24(+1.29%) |
Jan 24, 2011 | 18.50 | 18.60 | 18.45 | 18.60 | 7,651 | +0.12(+0.65%) |
Jan 21, 2011 | 18.44 | 18.50 | 18.44 | 18.48 | 4,413 | +0.06(+0.35%) |
Jan 20, 2011 | 18.45 | 18.45 | 18.33 | 18.42 | 2,590 | +0.07(+0.36%) |
Jan 19, 2011 | 18.32 | 18.50 | 18.30 | 18.35 | 3,155 | -0.10(-0.54%) |
Jan 18, 2011 | 18.24 | 18.50 | 18.24 | 18.45 | 6,764 | +0.20(+1.10%) |
Jan 14, 2011 | 18.45 | 18.45 | 18.25 | 18.25 | 1,200 | -0.02(-0.08%) |
Jan 13, 2011 | 18.22 | 18.30 | 18.14 | 18.27 | 3,707 | -0.09(-0.46%) |
Jan 12, 2011 | 18.75 | 18.75 | 18.14 | 18.35 | 1,400 | -0.15(-0.81%) |
Jan 11, 2011 | 18.50 | 18.51 | 18.50 | 18.50 | 2,017 | +0.15(+0.82%) |
Jan 10, 2011 | 18.57 | 18.79 | 18.35 | 18.35 | 8,844 | -0.20(-1.08%) |
Jan 07, 2011 | 18.64 | 18.64 | 18.40 | 18.55 | 6,894 | -0.08(-0.43%) |
Jan 06, 2011 | 18.53 | 18.64 | 18.51 | 18.63 | 6,073 | +0.02(+0.08%) |
Jan 05, 2011 | 18.75 | 18.80 | 18.10 | 18.61 | 16,484 | -0.02(-0.08%) |
Jan 04, 2011 | 18.80 | 18.80 | 18.51 | 18.63 | 17,102 | -0.02(-0.11%) |
Jan 03, 2011 | 18.45 | 18.83 | 18.45 | 18.65 | 6,982 | +0.55(+3.04%) |
Dec 31, 2010 | 17.95 | 18.10 | 17.90 | 18.10 | 1,219 | +0.15(+0.84%) |
Dec 30, 2010 | 18.01 | 18.01 | 17.95 | 17.95 | 1,137 | -0.23(-1.27%) |
Dec 29, 2010 | 18.13 | 18.18 | 18.00 | 18.18 | 2,378 | +0.26(+1.45%) |
Dec 28, 2010 | 18.00 | 18.11 | 17.92 | 17.92 | 3,472 | +0.01(+0.06%) |
Dec 27, 2010 | 17.99 | 17.99 | 17.89 | 17.91 | 3,693 | +0.11(+0.62%) |
Dec 23, 2010 | 17.65 | 17.80 | 17.50 | 17.80 | 5,649 | +0.40(+2.30%) |
Dec 22, 2010 | 17.35 | 17.40 | 17.32 | 17.40 | 2,500 | +0.11(+0.64%) |
Dec 21, 2010 | 17.30 | 17.37 | 17.25 | 17.29 | 10,415 | +0.02(+0.12%) |
Dec 20, 2010 | 17.16 | 17.45 | 17.16 | 17.27 | 9,864 | +0.11(+0.64%) |
Dec 17, 2010 | 17.50 | 17.50 | 17.16 | 17.16 | 5,694 | +0.05(+0.26%) |
Dec 16, 2010 | 17.25 | 17.45 | 16.98 | 17.11 | 1,500 | +0.11(+0.68%) |
Dec 15, 2010 | 17.30 | 17.30 | 17.00 | 17.00 | 851 | -0.05(-0.29%) |
Dec 14, 2010 | 17.00 | 17.05 | 16.85 | 17.05 | 450 | -0.25(-1.42%) |
Dec 13, 2010 | 17.45 | 17.45 | 17.00 | 17.30 | 3,359 | +0.34(+1.98%) |
Dec 10, 2010 | 17.10 | 17.20 | 16.65 | 16.96 | 4,522 | +0.01(+0.06%) |
Dec 09, 2010 | 17.10 | 17.10 | 16.95 | 16.95 | 1,863 | -0.17(-0.99%) |
Dec 08, 2010 | 17.11 | 17.29 | 17.10 | 17.12 | 1,835 | +0.02(+0.12%) |
Dec 07, 2010 | 17.25 | 17.50 | 16.80 | 17.10 | 2,912 | -0.65(-3.66%) |
Dec 06, 2010 | 18.00 | 18.00 | 17.52 | 17.75 | 2,900 | +0.10(+0.57%) |
Dec 03, 2010 | 18.12 | 18.12 | 17.65 | 17.65 | 3,579 | -0.16(-0.90%) |
Dec 02, 2010 | 18.00 | 18.14 | 17.77 | 17.81 | 4,426 | +0.06(+0.34%) |