Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.19 | 19.33 | 17.89 | 18.51 | 44,694 | -0.59(-3.07%) |
Feb 25, 2011 | 18.41 | 19.16 | 18.12 | 19.10 | 73,195 | +0.71(+3.88%) |
Feb 24, 2011 | 16.12 | 18.39 | 15.69 | 18.39 | 104,700 | +2.23(+13.80%) |
Feb 23, 2011 | 18.44 | 18.47 | 15.92 | 16.16 | 120,474 | -2.26(-12.25%) |
Feb 22, 2011 | 18.83 | 19.14 | 18.40 | 18.41 | 93,817 | -0.63(-3.30%) |
Feb 18, 2011 | 18.92 | 19.67 | 18.85 | 19.04 | 46,133 | +0.18(+0.93%) |
Feb 17, 2011 | 19.16 | 19.42 | 18.80 | 18.87 | 66,777 | -0.29(-1.53%) |
Feb 16, 2011 | 19.43 | 19.74 | 19.12 | 19.16 | 32,717 | +0.11(+0.57%) |
Feb 15, 2011 | 19.33 | 19.73 | 19.02 | 19.05 | 47,357 | -0.28(-1.43%) |
Feb 14, 2011 | 19.55 | 19.69 | 19.30 | 19.33 | 24,249 | -0.14(-0.73%) |
Feb 11, 2011 | 19.31 | 19.78 | 18.94 | 19.47 | 30,242 | +0.10(+0.52%) |
Feb 10, 2011 | 19.64 | 20.28 | 19.34 | 19.37 | 39,836 | -0.47(-2.37%) |
Feb 09, 2011 | 19.39 | 20.53 | 19.18 | 19.84 | 128,361 | +0.32(+1.63%) |
Feb 08, 2011 | 19.29 | 19.77 | 18.93 | 19.52 | 57,238 | +0.12(+0.61%) |
Feb 07, 2011 | 18.78 | 19.66 | 18.75 | 19.40 | 44,131 | +0.76(+4.09%) |
Feb 04, 2011 | 18.79 | 18.79 | 18.10 | 18.64 | 32,875 | -0.14(-0.76%) |
Feb 03, 2011 | 18.07 | 18.79 | 17.82 | 18.78 | 35,023 | +0.79(+4.38%) |
Feb 02, 2011 | 17.11 | 18.21 | 16.91 | 17.99 | 46,907 | +0.86(+5.04%) |
Feb 01, 2011 | 17.38 | 17.48 | 16.73 | 17.13 | 112,854 | -0.11(-0.63%) |
Jan 31, 2011 | 17.86 | 18.23 | 17.19 | 17.24 | 115,308 | -0.58(-3.25%) |
Jan 28, 2011 | 18.91 | 19.29 | 17.61 | 17.82 | 81,103 | -1.00(-5.30%) |
Jan 27, 2011 | 18.06 | 18.95 | 17.76 | 18.82 | 51,113 | +0.86(+4.76%) |
Jan 26, 2011 | 17.98 | 18.37 | 17.84 | 17.96 | 102,653 | +0.18(+1.04%) |
Jan 25, 2011 | 18.21 | 18.25 | 17.76 | 17.78 | 75,328 | -0.62(-3.37%) |
Jan 24, 2011 | 17.88 | 18.57 | 17.74 | 18.40 | 33,367 | +0.62(+3.49%) |
Jan 21, 2011 | 17.91 | 18.41 | 17.76 | 17.78 | 46,852 | +0.05(+0.28%) |
Jan 20, 2011 | 18.99 | 19.19 | 17.73 | 17.73 | 42,214 | -1.33(-6.99%) |
Jan 19, 2011 | 20.27 | 20.29 | 18.88 | 19.06 | 72,648 | -1.23(-6.07%) |
Jan 18, 2011 | 20.06 | 20.37 | 19.71 | 20.29 | 85,814 | +0.06(+0.29%) |
Jan 14, 2011 | 19.79 | 20.29 | 19.62 | 20.23 | 34,372 | +0.54(+2.72%) |
Jan 13, 2011 | 19.43 | 19.97 | 19.33 | 19.70 | 19,015 | +0.31(+1.60%) |
Jan 12, 2011 | 19.54 | 19.74 | 19.34 | 19.39 | 27,374 | +0.04(+0.22%) |
Jan 11, 2011 | 19.28 | 19.44 | 18.96 | 19.34 | 48,353 | +0.22(+1.14%) |
Jan 10, 2011 | 18.36 | 19.24 | 18.11 | 19.13 | 44,859 | +0.61(+3.31%) |
Jan 07, 2011 | 19.08 | 19.26 | 18.36 | 18.51 | 29,348 | -0.42(-2.21%) |
Jan 06, 2011 | 18.51 | 19.06 | 18.25 | 18.93 | 25,938 | +0.55(+3.01%) |
Jan 05, 2011 | 18.42 | 18.54 | 18.18 | 18.38 | 28,932 | +0.03(+0.18%) |
Jan 04, 2011 | 19.24 | 19.33 | 17.40 | 18.35 | 112,644 | -0.83(-4.33%) |
Jan 03, 2011 | 17.71 | 19.50 | 17.71 | 19.18 | 89,610 | +1.64(+9.37%) |
Dec 31, 2010 | 17.91 | 18.01 | 17.53 | 17.53 | 17,716 | -0.39(-2.15%) |
Dec 30, 2010 | 17.84 | 18.13 | 17.46 | 17.92 | 38,949 | +0.11(+0.61%) |
Dec 29, 2010 | 17.29 | 17.97 | 17.29 | 17.81 | 88,676 | +0.68(+3.96%) |
Dec 28, 2010 | 17.58 | 17.58 | 17.05 | 17.13 | 34,747 | -0.36(-2.06%) |
Dec 27, 2010 | 17.26 | 17.65 | 17.25 | 17.49 | 29,874 | +0.24(+1.41%) |
Dec 23, 2010 | 17.66 | 17.69 | 17.25 | 17.25 | 23,556 | -0.44(-2.51%) |
Dec 22, 2010 | 17.75 | 18.03 | 17.31 | 17.69 | 38,788 | -0.07(-0.38%) |
Dec 21, 2010 | 16.89 | 17.84 | 16.85 | 17.76 | 70,179 | +1.06(+6.33%) |
Dec 20, 2010 | 16.85 | 17.19 | 16.36 | 16.70 | 94,531 | -0.15(-0.90%) |
Dec 17, 2010 | 16.83 | 17.23 | 16.35 | 16.85 | 138,016 | -0.02(-0.10%) |
Dec 16, 2010 | 18.77 | 19.12 | 16.77 | 16.87 | 183,929 | -1.88(-10.02%) |
Dec 15, 2010 | 19.04 | 19.20 | 18.44 | 18.75 | 54,376 | -0.24(-1.28%) |
Dec 14, 2010 | 18.95 | 19.20 | 18.79 | 18.99 | 76,217 | +0.11(+0.58%) |
Dec 13, 2010 | 19.18 | 19.87 | 18.86 | 18.88 | 141,194 | +0.18(+0.99%) |
Dec 10, 2010 | 18.24 | 18.86 | 18.19 | 18.70 | 78,378 | +0.59(+3.24%) |
Dec 09, 2010 | 18.07 | 18.36 | 17.97 | 18.11 | 122,800 | +0.34(+1.93%) |
Dec 08, 2010 | 17.77 | 18.00 | 17.69 | 17.77 | 76,427 | +0.18(+1.05%) |
Dec 07, 2010 | 17.40 | 17.82 | 17.27 | 17.58 | 77,274 | +0.49(+2.84%) |
Dec 06, 2010 | 16.99 | 17.62 | 16.86 | 17.10 | 76,300 | +0.05(+0.30%) |
Dec 03, 2010 | 16.43 | 17.19 | 16.37 | 17.05 | 59,409 | +0.46(+2.78%) |
Dec 02, 2010 | 16.52 | 16.77 | 16.18 | 16.59 | 52,475 | +0.03(+0.20%) |