Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.22 | 19.95 | 19.22 | 19.92 | 208,877 | +0.75(+3.92%) |
Feb 25, 2011 | 18.37 | 19.27 | 18.37 | 19.17 | 160,411 | +0.86(+4.69%) |
Feb 24, 2011 | 17.86 | 18.35 | 17.69 | 18.31 | 185,594 | +0.45(+2.52%) |
Feb 23, 2011 | 18.89 | 18.89 | 17.73 | 17.86 | 251,897 | -0.95(-5.04%) |
Feb 22, 2011 | 19.08 | 19.17 | 18.55 | 18.81 | 318,158 | -0.37(-1.92%) |
Feb 18, 2011 | 19.70 | 19.84 | 19.12 | 19.17 | 224,972 | -0.47(-2.41%) |
Feb 17, 2011 | 19.90 | 19.99 | 19.63 | 19.65 | 217,794 | -0.29(-1.48%) |
Feb 16, 2011 | 20.20 | 20.27 | 19.57 | 19.94 | 118,558 | -0.13(-0.65%) |
Feb 15, 2011 | 20.01 | 20.33 | 20.00 | 20.07 | 242,806 | +0.00(+0.00%) |
Feb 14, 2011 | 20.20 | 20.23 | 19.97 | 20.07 | 232,596 | -0.06(-0.28%) |
Feb 11, 2011 | 20.90 | 21.22 | 19.95 | 20.13 | 592,939 | -0.38(-1.87%) |
Feb 10, 2011 | 20.04 | 20.54 | 20.04 | 20.51 | 173,537 | +0.22(+1.09%) |
Feb 09, 2011 | 20.11 | 20.33 | 20.02 | 20.29 | 96,161 | +0.13(+0.65%) |
Feb 08, 2011 | 19.48 | 20.16 | 19.48 | 20.16 | 172,055 | +0.65(+3.31%) |
Feb 07, 2011 | 19.08 | 19.66 | 19.02 | 19.52 | 67,557 | +0.43(+2.27%) |
Feb 04, 2011 | 18.95 | 19.28 | 18.88 | 19.08 | 83,303 | +0.16(+0.82%) |
Feb 03, 2011 | 19.12 | 19.21 | 18.78 | 18.93 | 87,454 | -0.26(-1.36%) |
Feb 02, 2011 | 19.05 | 19.36 | 19.01 | 19.19 | 75,606 | +0.04(+0.21%) |
Feb 01, 2011 | 18.59 | 19.26 | 18.36 | 19.15 | 163,285 | +0.71(+3.86%) |
Jan 31, 2011 | 19.08 | 19.18 | 18.36 | 18.44 | 176,213 | -0.54(-2.84%) |
Jan 28, 2011 | 19.62 | 19.68 | 18.97 | 18.98 | 197,221 | -0.65(-3.29%) |
Jan 27, 2011 | 19.93 | 19.93 | 19.50 | 19.62 | 71,541 | -0.29(-1.44%) |
Jan 26, 2011 | 19.70 | 20.11 | 19.50 | 19.91 | 92,935 | +0.25(+1.29%) |
Jan 25, 2011 | 19.13 | 19.68 | 19.13 | 19.66 | 139,367 | +0.43(+2.25%) |
Jan 24, 2011 | 18.82 | 19.32 | 18.73 | 19.22 | 208,262 | +0.45(+2.40%) |
Jan 21, 2011 | 19.20 | 19.21 | 18.71 | 18.77 | 122,295 | -0.28(-1.46%) |
Jan 20, 2011 | 19.33 | 19.61 | 18.99 | 19.05 | 116,219 | -0.42(-2.14%) |
Jan 19, 2011 | 20.18 | 20.21 | 19.43 | 19.47 | 83,706 | -0.78(-3.88%) |
Jan 18, 2011 | 20.28 | 20.43 | 19.99 | 20.25 | 95,435 | -0.14(-0.68%) |
Jan 14, 2011 | 20.07 | 20.51 | 20.04 | 20.39 | 182,526 | +0.26(+1.30%) |
Jan 13, 2011 | 20.17 | 20.24 | 19.93 | 20.13 | 94,150 | -0.02(-0.12%) |
Jan 12, 2011 | 19.93 | 20.65 | 19.85 | 20.15 | 182,939 | +0.46(+2.32%) |
Jan 11, 2011 | 19.63 | 19.88 | 19.55 | 19.70 | 86,634 | +0.12(+0.63%) |
Jan 10, 2011 | 19.17 | 19.63 | 19.09 | 19.57 | 121,423 | +0.31(+1.61%) |
Jan 07, 2011 | 19.44 | 19.47 | 18.98 | 19.26 | 100,365 | -0.11(-0.55%) |
Jan 06, 2011 | 19.37 | 19.86 | 19.27 | 19.37 | 118,029 | +0.06(+0.30%) |
Jan 05, 2011 | 19.30 | 19.37 | 19.06 | 19.31 | 293,914 | +0.01(+0.04%) |
Jan 04, 2011 | 20.30 | 20.30 | 19.28 | 19.30 | 155,658 | -0.91(-4.49%) |
Jan 03, 2011 | 19.61 | 20.34 | 19.58 | 20.21 | 98,798 | +0.84(+4.35%) |
Dec 31, 2010 | 19.82 | 19.82 | 19.25 | 19.37 | 119,035 | -0.52(-2.59%) |
Dec 30, 2010 | 20.49 | 20.62 | 19.84 | 19.88 | 92,970 | -0.59(-2.88%) |
Dec 29, 2010 | 20.95 | 20.96 | 20.44 | 20.47 | 139,748 | -0.37(-1.80%) |
Dec 28, 2010 | 20.60 | 20.92 | 20.31 | 20.85 | 197,740 | +0.24(+1.18%) |
Dec 27, 2010 | 20.25 | 20.64 | 20.24 | 20.60 | 39,029 | +0.28(+1.36%) |
Dec 23, 2010 | 20.20 | 20.39 | 20.09 | 20.33 | 124,290 | +0.16(+0.81%) |
Dec 22, 2010 | 20.06 | 20.34 | 19.97 | 20.16 | 132,693 | +0.11(+0.53%) |
Dec 21, 2010 | 19.52 | 20.11 | 19.45 | 20.06 | 150,957 | +0.63(+3.22%) |
Dec 20, 2010 | 19.64 | 19.94 | 19.37 | 19.43 | 237,549 | -0.11(-0.58%) |
Dec 17, 2010 | 19.30 | 19.63 | 18.85 | 19.55 | 326,227 | +0.21(+1.09%) |
Dec 16, 2010 | 19.34 | 19.42 | 19.07 | 19.33 | 157,516 | +0.02(+0.13%) |
Dec 15, 2010 | 19.72 | 20.12 | 19.28 | 19.31 | 190,730 | -0.41(-2.10%) |
Dec 14, 2010 | 19.90 | 20.06 | 19.63 | 19.72 | 69,691 | -0.07(-0.37%) |
Dec 13, 2010 | 19.79 | 20.15 | 19.60 | 19.80 | 111,456 | +0.10(+0.50%) |
Dec 10, 2010 | 19.57 | 19.75 | 19.14 | 19.70 | 97,750 | +0.21(+1.09%) |
Dec 09, 2010 | 19.54 | 19.60 | 19.28 | 19.49 | 93,670 | +0.07(+0.38%) |
Dec 08, 2010 | 19.30 | 19.55 | 19.24 | 19.42 | 127,173 | +0.21(+1.10%) |
Dec 07, 2010 | 19.11 | 19.46 | 19.02 | 19.20 | 183,516 | +0.32(+1.68%) |
Dec 06, 2010 | 18.65 | 19.08 | 18.59 | 18.89 | 130,163 | +0.19(+1.00%) |
Dec 03, 2010 | 18.28 | 18.80 | 18.09 | 18.70 | 163,437 | +0.38(+2.09%) |
Dec 02, 2010 | 17.89 | 18.37 | 17.80 | 18.32 | 112,826 | +0.41(+2.27%) |