Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.03 | 23.81 | 22.99 | 23.29 | 364,028 | +0.59(+2.61%) |
Feb 25, 2011 | 22.44 | 22.70 | 22.25 | 22.70 | 195,007 | +0.40(+1.79%) |
Feb 24, 2011 | 22.59 | 22.83 | 21.92 | 22.30 | 237,429 | -0.25(-1.09%) |
Feb 23, 2011 | 22.78 | 22.78 | 21.73 | 22.55 | 250,380 | -0.28(-1.25%) |
Feb 22, 2011 | 23.67 | 23.75 | 22.73 | 22.83 | 237,162 | -1.08(-4.50%) |
Feb 18, 2011 | 23.74 | 24.33 | 23.60 | 23.91 | 255,750 | +0.19(+0.81%) |
Feb 17, 2011 | 23.80 | 23.87 | 23.42 | 23.72 | 138,084 | -0.12(-0.52%) |
Feb 16, 2011 | 23.66 | 24.01 | 23.52 | 23.84 | 112,208 | +0.29(+1.24%) |
Feb 15, 2011 | 23.85 | 23.93 | 23.46 | 23.55 | 196,456 | -0.32(-1.35%) |
Feb 14, 2011 | 23.77 | 24.18 | 23.56 | 23.87 | 193,282 | +0.20(+0.84%) |
Feb 11, 2011 | 23.23 | 23.72 | 23.14 | 23.67 | 185,161 | +0.30(+1.28%) |
Feb 10, 2011 | 23.20 | 23.45 | 22.99 | 23.37 | 139,991 | +0.16(+0.70%) |
Feb 09, 2011 | 22.97 | 23.27 | 22.81 | 23.21 | 326,749 | +0.14(+0.60%) |
Feb 08, 2011 | 22.97 | 23.08 | 22.75 | 23.07 | 121,196 | +0.00(+0.00%) |
Feb 07, 2011 | 22.98 | 23.46 | 22.95 | 23.07 | 357,871 | +0.04(+0.17%) |
Feb 04, 2011 | 23.25 | 23.35 | 22.93 | 23.03 | 95,271 | -0.20(-0.86%) |
Feb 03, 2011 | 23.59 | 23.59 | 22.93 | 23.23 | 191,959 | -0.47(-1.98%) |
Feb 02, 2011 | 23.60 | 23.96 | 23.55 | 23.70 | 79,439 | +0.00(+0.00%) |
Feb 01, 2011 | 23.37 | 24.22 | 23.25 | 23.70 | 249,260 | +0.53(+2.29%) |
Jan 31, 2011 | 22.87 | 23.19 | 22.69 | 23.17 | 225,721 | +0.32(+1.41%) |
Jan 28, 2011 | 23.38 | 23.38 | 22.68 | 22.85 | 316,826 | -0.42(-1.79%) |
Jan 27, 2011 | 23.40 | 23.47 | 23.12 | 23.26 | 295,474 | -0.05(-0.20%) |
Jan 26, 2011 | 22.72 | 23.38 | 22.58 | 23.31 | 269,503 | +0.65(+2.89%) |
Jan 25, 2011 | 22.42 | 22.87 | 22.42 | 22.65 | 284,129 | -0.12(-0.51%) |
Jan 24, 2011 | 22.39 | 22.82 | 22.18 | 22.77 | 304,372 | +0.44(+1.96%) |
Jan 21, 2011 | 22.21 | 22.37 | 22.06 | 22.33 | 243,240 | +0.21(+0.94%) |
Jan 20, 2011 | 22.56 | 22.71 | 21.98 | 22.12 | 394,612 | -0.62(-2.74%) |
Jan 19, 2011 | 23.32 | 23.44 | 22.52 | 22.75 | 263,086 | -0.65(-2.79%) |
Jan 18, 2011 | 22.97 | 23.53 | 22.95 | 23.40 | 407,083 | +0.46(+2.01%) |
Jan 14, 2011 | 22.74 | 23.15 | 22.58 | 22.94 | 337,463 | +0.08(+0.34%) |
Jan 13, 2011 | 22.90 | 23.08 | 22.68 | 22.86 | 208,994 | +0.05(+0.24%) |
Jan 12, 2011 | 22.15 | 23.19 | 22.15 | 22.81 | 432,341 | +0.92(+4.22%) |
Jan 11, 2011 | 21.82 | 22.17 | 21.73 | 21.88 | 143,247 | +0.25(+1.17%) |
Jan 10, 2011 | 21.05 | 21.81 | 20.79 | 21.63 | 525,595 | +0.58(+2.74%) |
Jan 07, 2011 | 20.61 | 22.13 | 20.47 | 21.05 | 1,259,130 | +0.82(+4.03%) |
Jan 06, 2011 | 20.03 | 20.41 | 19.27 | 20.24 | 584,974 | +0.27(+1.35%) |
Jan 05, 2011 | 18.32 | 20.56 | 18.19 | 19.97 | 841,852 | +1.54(+8.35%) |
Jan 04, 2011 | 19.23 | 19.23 | 18.36 | 18.43 | 355,498 | -0.64(-3.35%) |
Jan 03, 2011 | 18.85 | 19.16 | 18.84 | 19.07 | 280,549 | +0.41(+2.18%) |
Dec 31, 2010 | 18.75 | 18.82 | 18.55 | 18.66 | 134,639 | -0.14(-0.74%) |
Dec 30, 2010 | 18.31 | 18.85 | 18.31 | 18.80 | 436,779 | +0.45(+2.43%) |
Dec 29, 2010 | 17.91 | 18.48 | 17.85 | 18.35 | 215,299 | +0.52(+2.89%) |
Dec 28, 2010 | 18.00 | 18.02 | 17.80 | 17.84 | 83,775 | -0.15(-0.81%) |
Dec 27, 2010 | 17.99 | 18.03 | 17.93 | 17.98 | 41,535 | -0.05(-0.26%) |
Dec 23, 2010 | 18.08 | 18.13 | 18.00 | 18.03 | 112,392 | -0.05(-0.26%) |
Dec 22, 2010 | 18.30 | 18.34 | 18.04 | 18.08 | 117,172 | -0.27(-1.47%) |
Dec 21, 2010 | 18.28 | 18.55 | 18.21 | 18.35 | 146,021 | +0.16(+0.89%) |
Dec 20, 2010 | 18.27 | 18.52 | 17.84 | 18.18 | 133,524 | +0.00(+0.00%) |
Dec 17, 2010 | 18.16 | 18.28 | 18.05 | 18.18 | 175,575 | +0.05(+0.25%) |
Dec 16, 2010 | 17.97 | 18.28 | 17.82 | 18.14 | 118,684 | +0.18(+1.03%) |
Dec 15, 2010 | 17.89 | 18.33 | 17.75 | 17.95 | 89,365 | +0.05(+0.30%) |
Dec 14, 2010 | 18.37 | 18.37 | 17.88 | 17.90 | 91,617 | -0.35(-1.94%) |
Dec 13, 2010 | 18.45 | 18.65 | 18.21 | 18.25 | 94,339 | -0.23(-1.25%) |
Dec 10, 2010 | 18.57 | 18.68 | 18.42 | 18.48 | 66,281 | -0.01(-0.04%) |
Dec 09, 2010 | 18.72 | 18.74 | 18.46 | 18.49 | 132,932 | -0.08(-0.46%) |
Dec 08, 2010 | 18.52 | 18.89 | 18.52 | 18.58 | 80,139 | +0.05(+0.25%) |
Dec 07, 2010 | 18.85 | 18.91 | 18.48 | 18.53 | 170,907 | -0.15(-0.78%) |
Dec 06, 2010 | 18.40 | 18.85 | 18.40 | 18.68 | 89,211 | +0.23(+1.25%) |
Dec 03, 2010 | 18.27 | 18.49 | 18.27 | 18.45 | 114,537 | +0.06(+0.34%) |
Dec 02, 2010 | 18.22 | 18.38 | 18.08 | 18.38 | 66,679 | +0.22(+1.19%) |