Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.57 | 19.73 | 19.22 | 19.66 | 166,260 | +0.25(+1.31%) |
Feb 25, 2011 | 19.05 | 19.80 | 18.98 | 19.41 | 397,092 | +0.44(+2.29%) |
Feb 24, 2011 | 18.59 | 19.00 | 18.33 | 18.97 | 180,052 | +0.42(+2.26%) |
Feb 23, 2011 | 18.54 | 18.82 | 18.16 | 18.55 | 259,014 | +0.00(+0.03%) |
Feb 22, 2011 | 18.31 | 18.80 | 18.01 | 18.55 | 244,516 | -0.08(-0.43%) |
Feb 18, 2011 | 18.71 | 18.71 | 18.51 | 18.62 | 113,654 | +0.04(+0.19%) |
Feb 17, 2011 | 18.40 | 18.71 | 18.40 | 18.59 | 147,216 | +0.11(+0.62%) |
Feb 16, 2011 | 18.32 | 18.49 | 18.16 | 18.48 | 513,682 | +0.24(+1.29%) |
Feb 15, 2011 | 18.71 | 18.73 | 18.09 | 18.24 | 238,746 | -0.49(-2.62%) |
Feb 14, 2011 | 18.78 | 19.02 | 18.51 | 18.73 | 94,708 | -0.11(-0.61%) |
Feb 11, 2011 | 18.95 | 19.03 | 18.69 | 18.84 | 87,244 | -0.20(-1.02%) |
Feb 10, 2011 | 18.61 | 19.15 | 18.49 | 19.04 | 188,436 | +0.27(+1.44%) |
Feb 09, 2011 | 18.43 | 18.82 | 18.30 | 18.77 | 162,380 | +0.25(+1.38%) |
Feb 08, 2011 | 18.50 | 18.62 | 18.32 | 18.52 | 155,632 | +0.04(+0.19%) |
Feb 07, 2011 | 18.30 | 18.59 | 18.07 | 18.48 | 150,472 | +0.19(+1.04%) |
Feb 04, 2011 | 18.62 | 18.75 | 18.21 | 18.29 | 325,154 | -0.25(-1.35%) |
Feb 03, 2011 | 17.98 | 18.81 | 17.98 | 18.54 | 320,714 | +0.52(+2.86%) |
Feb 02, 2011 | 18.39 | 18.49 | 17.84 | 18.02 | 166,728 | -0.33(-1.80%) |
Feb 01, 2011 | 17.61 | 18.49 | 17.43 | 18.36 | 279,116 | +0.91(+5.22%) |
Jan 31, 2011 | 17.53 | 17.79 | 17.20 | 17.45 | 276,878 | -0.02(-0.09%) |
Jan 28, 2011 | 17.77 | 17.90 | 17.23 | 17.46 | 364,540 | -0.29(-1.61%) |
Jan 27, 2011 | 17.30 | 17.94 | 17.20 | 17.75 | 249,340 | +0.48(+2.78%) |
Jan 26, 2011 | 16.30 | 17.27 | 15.82 | 17.27 | 488,190 | +1.00(+6.18%) |
Jan 25, 2011 | 16.34 | 16.41 | 16.00 | 16.26 | 276,430 | -0.22(-1.36%) |
Jan 24, 2011 | 16.18 | 16.64 | 16.00 | 16.48 | 374,492 | +0.24(+1.48%) |
Jan 21, 2011 | 17.05 | 17.05 | 16.06 | 16.25 | 640,828 | -0.76(-4.47%) |
Jan 20, 2011 | 17.79 | 17.86 | 16.85 | 17.00 | 438,060 | -0.87(-4.84%) |
Jan 19, 2011 | 18.03 | 18.25 | 17.80 | 17.87 | 301,728 | -0.13(-0.72%) |
Jan 18, 2011 | 18.10 | 18.50 | 17.86 | 18.00 | 283,704 | -0.09(-0.53%) |
Jan 14, 2011 | 17.61 | 18.10 | 17.57 | 18.09 | 248,146 | +0.39(+2.23%) |
Jan 13, 2011 | 17.65 | 18.01 | 17.59 | 17.70 | 290,300 | +0.12(+0.68%) |
Jan 12, 2011 | 17.75 | 17.91 | 17.42 | 17.58 | 167,792 | +0.02(+0.11%) |
Jan 11, 2011 | 18.11 | 18.11 | 17.50 | 17.56 | 244,206 | -0.42(-2.31%) |
Jan 10, 2011 | 18.00 | 18.05 | 17.55 | 17.98 | 207,800 | -0.08(-0.47%) |
Jan 07, 2011 | 18.31 | 18.36 | 17.66 | 18.06 | 504,342 | -0.14(-0.77%) |
Jan 06, 2011 | 18.25 | 18.43 | 18.07 | 18.20 | 357,344 | +0.00(+0.03%) |
Jan 05, 2011 | 17.77 | 18.23 | 17.55 | 18.20 | 417,876 | +0.45(+2.51%) |
Jan 04, 2011 | 17.86 | 17.92 | 17.00 | 17.75 | 470,474 | +0.05(+0.31%) |
Jan 03, 2011 | 17.80 | 18.15 | 17.50 | 17.70 | 358,086 | +0.12(+0.68%) |
Dec 31, 2010 | 17.62 | 17.75 | 17.43 | 17.57 | 256,638 | -0.12(-0.68%) |
Dec 30, 2010 | 17.68 | 18.00 | 17.62 | 17.70 | 103,948 | +0.03(+0.17%) |
Dec 29, 2010 | 17.59 | 17.93 | 17.48 | 17.66 | 94,880 | +0.06(+0.37%) |
Dec 28, 2010 | 17.95 | 17.95 | 17.55 | 17.60 | 124,028 | -0.28(-1.57%) |
Dec 27, 2010 | 17.55 | 17.95 | 17.39 | 17.88 | 180,120 | +0.34(+1.94%) |
Dec 23, 2010 | 17.75 | 17.75 | 17.47 | 17.54 | 195,444 | -0.16(-0.90%) |
Dec 22, 2010 | 17.90 | 17.90 | 17.52 | 17.70 | 271,888 | -0.09(-0.51%) |
Dec 21, 2010 | 17.88 | 17.89 | 17.61 | 17.79 | 346,822 | +0.07(+0.42%) |
Dec 20, 2010 | 17.25 | 17.84 | 17.22 | 17.71 | 455,242 | +0.45(+2.64%) |
Dec 17, 2010 | 17.59 | 17.59 | 17.23 | 17.26 | 570,924 | -0.30(-1.74%) |
Dec 16, 2010 | 17.18 | 17.70 | 17.14 | 17.57 | 392,736 | +0.39(+2.27%) |
Dec 15, 2010 | 17.30 | 17.44 | 17.07 | 17.18 | 444,212 | -0.17(-0.98%) |
Dec 14, 2010 | 17.54 | 17.61 | 17.30 | 17.34 | 522,328 | -0.19(-1.08%) |
Dec 13, 2010 | 17.70 | 17.80 | 17.26 | 17.54 | 689,700 | +0.05(+0.26%) |
Dec 10, 2010 | 16.98 | 17.50 | 16.89 | 17.49 | 722,784 | +0.56(+3.31%) |
Dec 09, 2010 | 15.95 | 17.37 | 15.84 | 16.93 | 1,366,750 | +1.12(+7.12%) |
Dec 08, 2010 | 15.62 | 15.88 | 14.24 | 15.80 | 1,734,198 | +0.36(+2.31%) |
Dec 07, 2010 | 15.19 | 15.55 | 15.07 | 15.45 | 1,134,994 | +0.16(+1.03%) |
Dec 06, 2010 | 14.79 | 15.35 | 14.68 | 15.29 | 1,033,286 | +0.50(+3.38%) |
Dec 03, 2010 | 13.82 | 14.93 | 13.76 | 14.79 | 866,198 | +0.99(+7.17%) |
Dec 02, 2010 | 13.89 | 13.93 | 13.71 | 13.80 | 526,452 | -0.12(-0.90%) |