Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.93 | 18.95 | 18.62 | 18.87 | 95,934 | +0.09(+0.46%) |
Feb 25, 2011 | 18.51 | 18.82 | 18.41 | 18.79 | 148,347 | +0.47(+2.56%) |
Feb 24, 2011 | 18.66 | 18.66 | 18.20 | 18.32 | 202,415 | -0.21(-1.14%) |
Feb 23, 2011 | 18.36 | 18.63 | 18.32 | 18.53 | 147,167 | +0.30(+1.67%) |
Feb 22, 2011 | 18.50 | 18.74 | 18.12 | 18.22 | 90,230 | -0.32(-1.73%) |
Feb 18, 2011 | 18.81 | 18.81 | 18.45 | 18.54 | 120,868 | -0.20(-1.08%) |
Feb 17, 2011 | 18.57 | 18.81 | 18.50 | 18.75 | 85,508 | +0.25(+1.35%) |
Feb 16, 2011 | 18.35 | 18.60 | 18.23 | 18.50 | 228,709 | +0.30(+1.68%) |
Feb 15, 2011 | 18.39 | 18.39 | 18.13 | 18.19 | 184,914 | -0.18(-0.98%) |
Feb 14, 2011 | 17.86 | 18.39 | 17.86 | 18.37 | 112,201 | +0.45(+2.53%) |
Feb 11, 2011 | 17.79 | 17.95 | 17.79 | 17.92 | 112,197 | +0.02(+0.13%) |
Feb 10, 2011 | 17.67 | 17.93 | 17.63 | 17.89 | 224,699 | +0.16(+0.93%) |
Feb 09, 2011 | 17.96 | 18.00 | 17.63 | 17.73 | 162,735 | -0.26(-1.43%) |
Feb 08, 2011 | 18.03 | 18.03 | 17.72 | 17.99 | 154,684 | +0.00(+0.00%) |
Feb 07, 2011 | 17.96 | 18.16 | 17.94 | 17.99 | 110,318 | +0.17(+0.97%) |
Feb 04, 2011 | 17.97 | 17.97 | 17.67 | 17.82 | 166,510 | -0.06(-0.35%) |
Feb 03, 2011 | 17.80 | 17.92 | 17.60 | 17.88 | 242,330 | -0.01(-0.04%) |
Feb 02, 2011 | 17.84 | 18.06 | 17.78 | 17.89 | 211,654 | +0.05(+0.31%) |
Feb 01, 2011 | 17.75 | 17.89 | 17.68 | 17.83 | 188,387 | +0.23(+1.29%) |
Jan 31, 2011 | 17.14 | 17.61 | 17.14 | 17.60 | 105,407 | +0.47(+2.73%) |
Jan 28, 2011 | 17.05 | 17.25 | 17.02 | 17.14 | 92,099 | +0.03(+0.19%) |
Jan 27, 2011 | 17.17 | 17.23 | 17.01 | 17.10 | 373,692 | -0.09(-0.55%) |
Jan 26, 2011 | 16.73 | 17.22 | 16.73 | 17.20 | 72,501 | +0.56(+3.38%) |
Jan 25, 2011 | 16.76 | 16.76 | 16.45 | 16.64 | 37,065 | -0.12(-0.70%) |
Jan 24, 2011 | 16.71 | 16.80 | 16.63 | 16.75 | 66,623 | +0.06(+0.38%) |
Jan 21, 2011 | 16.85 | 16.93 | 16.64 | 16.69 | 71,171 | -0.07(-0.42%) |
Jan 20, 2011 | 16.82 | 16.82 | 16.48 | 16.76 | 233,324 | -0.14(-0.83%) |
Jan 19, 2011 | 17.12 | 17.12 | 16.86 | 16.90 | 103,422 | -0.30(-1.73%) |
Jan 18, 2011 | 17.06 | 17.20 | 17.06 | 17.20 | 106,701 | +0.13(+0.78%) |
Jan 14, 2011 | 16.92 | 17.07 | 16.87 | 17.07 | 67,677 | +0.05(+0.32%) |
Jan 13, 2011 | 17.12 | 17.13 | 16.92 | 17.01 | 306,604 | -0.02(-0.09%) |
Jan 12, 2011 | 17.08 | 17.08 | 16.87 | 17.03 | 51,577 | +0.16(+0.93%) |
Jan 11, 2011 | 16.74 | 16.88 | 16.69 | 16.87 | 114,656 | +0.32(+1.93%) |
Jan 10, 2011 | 16.55 | 16.58 | 16.35 | 16.55 | 86,143 | +0.01(+0.06%) |
Jan 07, 2011 | 16.53 | 16.54 | 16.36 | 16.54 | 70,096 | +0.13(+0.76%) |
Jan 06, 2011 | 16.71 | 16.71 | 16.34 | 16.42 | 69,868 | -0.18(-1.08%) |
Jan 05, 2011 | 16.44 | 16.60 | 16.32 | 16.60 | 114,733 | +0.13(+0.76%) |
Jan 04, 2011 | 16.82 | 16.82 | 16.30 | 16.47 | 222,227 | -0.19(-1.13%) |
Jan 03, 2011 | 16.82 | 16.82 | 16.66 | 16.66 | 76,804 | +0.11(+0.66%) |
Dec 31, 2010 | 16.58 | 16.61 | 16.49 | 16.55 | 49,038 | +0.02(+0.09%) |
Dec 30, 2010 | 16.60 | 16.66 | 16.48 | 16.53 | 30,312 | +0.02(+0.09%) |
Dec 29, 2010 | 16.41 | 16.56 | 16.36 | 16.52 | 47,014 | +0.20(+1.20%) |
Dec 28, 2010 | 16.39 | 16.39 | 16.30 | 16.32 | 37,104 | +0.04(+0.24%) |
Dec 27, 2010 | 16.39 | 16.39 | 16.20 | 16.28 | 15,750 | -0.09(-0.53%) |
Dec 23, 2010 | 16.39 | 16.39 | 16.32 | 16.37 | 44,357 | +0.02(+0.10%) |
Dec 22, 2010 | 16.42 | 16.42 | 16.30 | 16.35 | 33,346 | +0.04(+0.24%) |
Dec 21, 2010 | 16.23 | 16.31 | 16.07 | 16.31 | 48,525 | +0.23(+1.42%) |
Dec 20, 2010 | 16.05 | 16.11 | 15.89 | 16.09 | 42,183 | +0.16(+0.98%) |
Dec 17, 2010 | 15.93 | 15.95 | 15.82 | 15.93 | 50,458 | +0.05(+0.34%) |
Dec 16, 2010 | 15.84 | 15.88 | 15.68 | 15.88 | 62,518 | +0.09(+0.54%) |
Dec 15, 2010 | 15.94 | 16.02 | 15.77 | 15.79 | 55,637 | -0.15(-0.93%) |
Dec 14, 2010 | 16.05 | 16.09 | 15.88 | 15.94 | 29,505 | -0.08(-0.49%) |
Dec 13, 2010 | 16.16 | 16.16 | 16.01 | 16.02 | 89,096 | +0.09(+0.59%) |
Dec 10, 2010 | 15.88 | 15.94 | 15.79 | 15.92 | 73,716 | +0.12(+0.75%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.64 | 15.80 | 38,034 | +0.06(+0.39%) |
Dec 08, 2010 | 15.84 | 15.96 | 15.69 | 15.74 | 36,259 | -0.16(-1.03%) |
Dec 07, 2010 | 16.05 | 16.20 | 15.88 | 15.91 | 107,293 | -0.05(-0.34%) |
Dec 06, 2010 | 15.83 | 15.99 | 15.83 | 15.96 | 50,051 | +0.08(+0.49%) |
Dec 03, 2010 | 15.73 | 15.90 | 15.69 | 15.88 | 196,097 | +0.14(+0.89%) |
Dec 02, 2010 | 15.53 | 15.74 | 15.53 | 15.74 | 76,582 | +0.29(+1.86%) |