Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.92 | 19.11 | 18.90 | 18.90 | 33,701 | +0.03(+0.15%) |
Feb 25, 2011 | 18.75 | 18.88 | 18.71 | 18.87 | 51,375 | +0.31(+1.69%) |
Feb 24, 2011 | 18.54 | 18.59 | 18.34 | 18.56 | 20,066 | -0.01(-0.04%) |
Feb 23, 2011 | 18.61 | 18.70 | 18.45 | 18.56 | 43,310 | +0.00(+0.01%) |
Feb 22, 2011 | 18.88 | 18.88 | 18.52 | 18.56 | 41,912 | -0.57(-2.99%) |
Feb 18, 2011 | 19.20 | 19.20 | 19.07 | 19.14 | 18,178 | -0.01(-0.04%) |
Feb 17, 2011 | 18.86 | 19.16 | 18.86 | 19.14 | 29,455 | +0.10(+0.55%) |
Feb 16, 2011 | 18.91 | 19.04 | 18.82 | 19.04 | 108,351 | +0.24(+1.30%) |
Feb 15, 2011 | 18.96 | 18.96 | 18.76 | 18.79 | 37,878 | -0.08(-0.44%) |
Feb 14, 2011 | 18.92 | 18.92 | 18.80 | 18.88 | 21,348 | +0.05(+0.26%) |
Feb 11, 2011 | 18.91 | 18.91 | 18.63 | 18.83 | 173,307 | +0.03(+0.15%) |
Feb 10, 2011 | 18.75 | 18.82 | 18.57 | 18.80 | 44,391 | -0.15(-0.77%) |
Feb 09, 2011 | 19.55 | 19.55 | 18.80 | 18.95 | 62,878 | -0.06(-0.33%) |
Feb 08, 2011 | 19.09 | 19.09 | 18.88 | 19.01 | 39,195 | +0.08(+0.44%) |
Feb 07, 2011 | 18.92 | 18.95 | 18.81 | 18.93 | 47,829 | +0.06(+0.30%) |
Feb 04, 2011 | 18.93 | 18.93 | 18.71 | 18.87 | 19,946 | +0.03(+0.15%) |
Feb 03, 2011 | 18.87 | 18.87 | 18.64 | 18.84 | 19,653 | -0.02(-0.11%) |
Feb 02, 2011 | 18.94 | 18.94 | 18.75 | 18.86 | 43,654 | -0.02(-0.11%) |
Feb 01, 2011 | 18.78 | 18.91 | 18.78 | 18.88 | 26,022 | +0.51(+2.77%) |
Jan 31, 2011 | 18.46 | 18.52 | 18.37 | 18.38 | 27,009 | +0.13(+0.72%) |
Jan 28, 2011 | 18.56 | 18.56 | 18.21 | 18.24 | 43,308 | -0.38(-2.05%) |
Jan 27, 2011 | 18.68 | 18.68 | 18.52 | 18.62 | 35,622 | +0.05(+0.25%) |
Jan 26, 2011 | 18.68 | 18.68 | 18.46 | 18.58 | 36,105 | +0.13(+0.72%) |
Jan 25, 2011 | 18.38 | 18.45 | 18.31 | 18.45 | 36,278 | -0.06(-0.30%) |
Jan 24, 2011 | 18.44 | 18.52 | 18.37 | 18.50 | 23,394 | +0.20(+1.10%) |
Jan 21, 2011 | 18.33 | 18.40 | 18.30 | 18.30 | 24,097 | +0.07(+0.38%) |
Jan 20, 2011 | 18.15 | 18.33 | 18.08 | 18.23 | 29,759 | -0.20(-1.06%) |
Jan 19, 2011 | 18.79 | 18.79 | 18.38 | 18.42 | 10,106 | -0.07(-0.38%) |
Jan 18, 2011 | 18.58 | 18.58 | 18.49 | 18.49 | 13,521 | +0.05(+0.26%) |
Jan 14, 2011 | 18.42 | 18.45 | 18.26 | 18.45 | 74,149 | +0.08(+0.46%) |
Jan 13, 2011 | 18.50 | 18.50 | 18.31 | 18.36 | 16,467 | +0.04(+0.23%) |
Jan 12, 2011 | 18.11 | 18.32 | 18.07 | 18.32 | 101,685 | +0.33(+1.86%) |
Jan 11, 2011 | 18.02 | 18.02 | 17.85 | 17.99 | 74,123 | +0.18(+1.02%) |
Jan 10, 2011 | 17.78 | 17.82 | 17.62 | 17.80 | 32,696 | -0.08(-0.43%) |
Jan 07, 2011 | 17.92 | 18.00 | 17.76 | 17.88 | 28,954 | -0.09(-0.50%) |
Jan 06, 2011 | 18.15 | 18.23 | 17.86 | 17.97 | 34,794 | -0.15(-0.85%) |
Jan 05, 2011 | 17.94 | 18.13 | 17.94 | 18.12 | 50,509 | +0.00(+0.00%) |
Jan 04, 2011 | 18.38 | 18.38 | 18.09 | 18.12 | 25,905 | -0.10(-0.54%) |
Jan 03, 2011 | 18.20 | 18.27 | 18.12 | 18.22 | 22,154 | +0.15(+0.81%) |
Dec 31, 2010 | 17.96 | 18.08 | 17.96 | 18.08 | 30,002 | +0.06(+0.31%) |
Dec 30, 2010 | 18.01 | 18.03 | 17.80 | 18.02 | 51,984 | +0.03(+0.17%) |
Dec 29, 2010 | 17.96 | 18.06 | 17.96 | 17.99 | 17,720 | +0.19(+1.09%) |
Dec 28, 2010 | 17.96 | 17.96 | 17.78 | 17.80 | 18,900 | -0.03(-0.15%) |
Dec 27, 2010 | 17.77 | 17.84 | 17.71 | 17.82 | 12,785 | -0.02(-0.12%) |
Dec 23, 2010 | 17.85 | 17.85 | 17.77 | 17.85 | 30,052 | -0.02(-0.12%) |
Dec 22, 2010 | 17.80 | 17.87 | 17.78 | 17.87 | 30,720 | +0.09(+0.48%) |
Dec 21, 2010 | 17.78 | 17.80 | 17.76 | 17.78 | 33,849 | +0.12(+0.70%) |
Dec 20, 2010 | 17.73 | 17.73 | 17.58 | 17.66 | 40,943 | +0.02(+0.12%) |
Dec 17, 2010 | 17.65 | 17.68 | 17.51 | 17.64 | 26,604 | -0.07(-0.38%) |
Dec 16, 2010 | 17.63 | 17.70 | 17.57 | 17.70 | 33,781 | +0.13(+0.74%) |
Dec 15, 2010 | 17.65 | 17.80 | 17.55 | 17.57 | 50,483 | -0.28(-1.54%) |
Dec 14, 2010 | 17.75 | 17.96 | 17.75 | 17.85 | 28,954 | +0.00(+0.00%) |
Dec 13, 2010 | 17.75 | 17.92 | 17.75 | 17.85 | 31,203 | +0.19(+1.09%) |
Dec 10, 2010 | 17.61 | 17.66 | 17.50 | 17.66 | 15,260 | +0.07(+0.39%) |
Dec 09, 2010 | 17.61 | 17.61 | 17.48 | 17.59 | 25,059 | +0.03(+0.16%) |
Dec 08, 2010 | 17.44 | 17.56 | 17.42 | 17.56 | 59,106 | +0.02(+0.12%) |
Dec 07, 2010 | 17.77 | 17.77 | 17.50 | 17.54 | 27,056 | +0.02(+0.12%) |
Dec 06, 2010 | 17.48 | 17.55 | 17.44 | 17.52 | 35,096 | -0.01(-0.08%) |
Dec 03, 2010 | 17.41 | 17.53 | 17.41 | 17.53 | 82,397 | +0.12(+0.71%) |
Dec 02, 2010 | 17.14 | 17.41 | 17.14 | 17.41 | 20,333 | +0.33(+1.94%) |