Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.51 | 17.51 | 17.15 | 17.38 | 837,838 | +0.05(+0.27%) |
Feb 25, 2011 | 17.89 | 18.01 | 17.29 | 17.33 | 1,386,630 | -0.39(-2.22%) |
Feb 24, 2011 | 17.55 | 18.27 | 17.36 | 17.73 | 1,374,024 | +0.15(+0.85%) |
Feb 23, 2011 | 18.08 | 18.08 | 17.25 | 17.58 | 979,515 | -0.42(-2.34%) |
Feb 22, 2011 | 19.13 | 19.19 | 17.97 | 18.00 | 944,851 | -1.39(-7.15%) |
Feb 18, 2011 | 19.35 | 19.40 | 19.13 | 19.38 | 534,067 | +0.11(+0.58%) |
Feb 17, 2011 | 19.18 | 19.41 | 19.10 | 19.27 | 364,460 | +0.03(+0.15%) |
Feb 16, 2011 | 19.43 | 19.46 | 18.94 | 19.24 | 418,188 | -0.07(-0.34%) |
Feb 15, 2011 | 19.21 | 19.39 | 19.14 | 19.31 | 407,944 | -0.03(-0.15%) |
Feb 14, 2011 | 19.23 | 19.37 | 19.04 | 19.34 | 417,113 | +0.05(+0.24%) |
Feb 11, 2011 | 18.94 | 19.40 | 18.74 | 19.29 | 676,836 | +0.22(+1.13%) |
Feb 10, 2011 | 18.72 | 19.10 | 18.68 | 19.08 | 611,467 | +0.23(+1.24%) |
Feb 09, 2011 | 18.90 | 18.90 | 18.62 | 18.84 | 522,942 | -0.13(-0.69%) |
Feb 08, 2011 | 19.36 | 19.49 | 18.92 | 18.97 | 792,955 | -0.38(-1.98%) |
Feb 07, 2011 | 18.99 | 19.58 | 18.91 | 19.36 | 757,084 | +0.37(+1.92%) |
Feb 04, 2011 | 18.96 | 19.04 | 18.79 | 18.99 | 495,938 | +0.07(+0.40%) |
Feb 03, 2011 | 19.24 | 19.41 | 18.83 | 18.92 | 816,653 | -0.40(-2.09%) |
Feb 02, 2011 | 18.58 | 19.44 | 18.44 | 19.32 | 2,934,510 | +1.12(+6.18%) |
Feb 01, 2011 | 17.93 | 18.32 | 17.75 | 18.19 | 744,713 | +0.37(+2.10%) |
Jan 31, 2011 | 17.66 | 18.01 | 17.56 | 17.82 | 590,552 | +0.25(+1.44%) |
Jan 28, 2011 | 18.09 | 18.20 | 17.50 | 17.57 | 742,262 | -0.52(-2.85%) |
Jan 27, 2011 | 18.06 | 18.20 | 17.55 | 18.08 | 839,931 | +0.13(+0.73%) |
Jan 26, 2011 | 17.58 | 18.01 | 17.57 | 17.95 | 913,350 | +0.32(+1.81%) |
Jan 25, 2011 | 17.46 | 17.63 | 17.29 | 17.63 | 398,834 | +0.07(+0.37%) |
Jan 24, 2011 | 17.22 | 17.71 | 17.19 | 17.57 | 467,317 | +0.35(+2.01%) |
Jan 21, 2011 | 17.42 | 17.52 | 17.11 | 17.22 | 510,772 | -0.11(-0.65%) |
Jan 20, 2011 | 17.46 | 17.62 | 17.25 | 17.33 | 432,366 | -0.18(-1.02%) |
Jan 19, 2011 | 18.09 | 18.27 | 17.46 | 17.51 | 765,192 | -0.65(-3.56%) |
Jan 18, 2011 | 17.80 | 18.20 | 17.80 | 18.16 | 685,064 | +0.33(+1.84%) |
Jan 14, 2011 | 17.81 | 17.87 | 17.66 | 17.83 | 386,291 | -0.03(-0.16%) |
Jan 13, 2011 | 17.86 | 17.94 | 17.75 | 17.86 | 385,355 | +0.05(+0.26%) |
Jan 12, 2011 | 17.80 | 17.95 | 17.73 | 17.81 | 544,705 | +0.12(+0.69%) |
Jan 11, 2011 | 17.96 | 17.98 | 17.58 | 17.69 | 391,783 | -0.15(-0.84%) |
Jan 10, 2011 | 17.75 | 17.92 | 17.35 | 17.84 | 712,799 | +0.04(+0.21%) |
Jan 07, 2011 | 17.40 | 17.92 | 17.40 | 17.80 | 866,287 | +0.38(+2.21%) |
Jan 06, 2011 | 17.15 | 17.46 | 17.15 | 17.42 | 860,542 | +0.22(+1.25%) |
Jan 05, 2011 | 16.77 | 17.27 | 16.71 | 17.20 | 540,569 | +0.37(+2.23%) |
Jan 04, 2011 | 16.97 | 17.19 | 16.47 | 16.83 | 641,811 | -0.20(-1.16%) |
Jan 03, 2011 | 17.11 | 17.30 | 16.92 | 17.02 | 520,369 | +0.07(+0.44%) |
Dec 31, 2010 | 17.03 | 17.12 | 16.78 | 16.95 | 412,610 | -0.09(-0.55%) |
Dec 30, 2010 | 17.23 | 17.33 | 17.03 | 17.04 | 335,759 | -0.18(-1.03%) |
Dec 29, 2010 | 17.05 | 17.33 | 17.01 | 17.22 | 424,613 | +0.17(+0.99%) |
Dec 28, 2010 | 17.15 | 17.15 | 16.88 | 17.05 | 292,190 | -0.09(-0.55%) |
Dec 27, 2010 | 17.06 | 17.20 | 16.95 | 17.15 | 240,870 | -0.04(-0.22%) |
Dec 23, 2010 | 17.07 | 17.22 | 16.92 | 17.18 | 418,629 | +0.08(+0.49%) |
Dec 22, 2010 | 17.01 | 17.15 | 16.82 | 17.10 | 390,073 | +0.10(+0.61%) |
Dec 21, 2010 | 16.94 | 17.15 | 16.93 | 17.00 | 503,260 | +0.14(+0.83%) |
Dec 20, 2010 | 16.71 | 16.97 | 16.53 | 16.86 | 630,727 | +0.18(+1.07%) |
Dec 17, 2010 | 16.54 | 16.91 | 16.43 | 16.68 | 1,079,615 | +0.22(+1.37%) |
Dec 16, 2010 | 16.47 | 16.59 | 16.31 | 16.45 | 974,268 | +0.08(+0.52%) |
Dec 15, 2010 | 16.81 | 16.98 | 16.34 | 16.37 | 734,198 | -0.52(-3.05%) |
Dec 14, 2010 | 16.45 | 17.00 | 16.04 | 16.88 | 1,040,036 | +0.05(+0.28%) |
Dec 13, 2010 | 16.90 | 17.08 | 16.78 | 16.84 | 612,695 | -0.04(-0.22%) |
Dec 10, 2010 | 17.04 | 17.22 | 16.44 | 16.87 | 1,065,177 | -0.08(-0.50%) |
Dec 09, 2010 | 17.02 | 17.14 | 16.91 | 16.96 | 815,827 | +0.02(+0.11%) |
Dec 08, 2010 | 17.04 | 17.05 | 16.81 | 16.94 | 644,057 | -0.04(-0.22%) |
Dec 07, 2010 | 16.90 | 17.09 | 16.83 | 16.98 | 711,451 | +0.21(+1.23%) |
Dec 06, 2010 | 16.53 | 16.83 | 16.43 | 16.77 | 832,855 | +0.21(+1.24%) |
Dec 03, 2010 | 16.50 | 16.62 | 16.40 | 16.56 | 386,735 | -0.06(-0.34%) |
Dec 02, 2010 | 16.31 | 16.68 | 16.25 | 16.62 | 538,090 | +0.30(+1.84%) |