Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.16 | 20.16 | 19.51 | 19.76 | 122,003 | -0.45(-2.23%) |
Feb 25, 2011 | 20.18 | 20.29 | 20.03 | 20.21 | 34,671 | +0.12(+0.60%) |
Feb 24, 2011 | 19.97 | 20.27 | 19.93 | 20.09 | 89,961 | +0.18(+0.90%) |
Feb 23, 2011 | 19.87 | 20.17 | 19.67 | 19.91 | 68,940 | +0.06(+0.30%) |
Feb 22, 2011 | 19.92 | 20.00 | 19.64 | 19.85 | 104,028 | -0.28(-1.39%) |
Feb 18, 2011 | 20.12 | 20.19 | 19.91 | 20.13 | 63,365 | +0.06(+0.30%) |
Feb 17, 2011 | 19.85 | 20.07 | 19.74 | 20.07 | 26,592 | +0.11(+0.55%) |
Feb 16, 2011 | 19.93 | 19.99 | 19.71 | 19.96 | 57,692 | +0.03(+0.15%) |
Feb 15, 2011 | 19.61 | 19.99 | 19.51 | 19.93 | 38,953 | +0.26(+1.32%) |
Feb 14, 2011 | 19.90 | 19.99 | 19.63 | 19.67 | 37,833 | -0.16(-0.81%) |
Feb 11, 2011 | 19.51 | 19.87 | 19.51 | 19.83 | 39,637 | +0.28(+1.43%) |
Feb 10, 2011 | 19.69 | 19.84 | 19.52 | 19.55 | 62,455 | -0.36(-1.81%) |
Feb 09, 2011 | 19.71 | 20.20 | 19.21 | 19.91 | 111,997 | +0.77(+4.02%) |
Feb 08, 2011 | 18.74 | 19.21 | 18.60 | 19.14 | 33,386 | +0.34(+1.81%) |
Feb 07, 2011 | 18.58 | 18.93 | 18.53 | 18.80 | 23,480 | +0.29(+1.57%) |
Feb 04, 2011 | 18.80 | 18.89 | 18.30 | 18.51 | 72,810 | -0.23(-1.23%) |
Feb 03, 2011 | 18.93 | 19.00 | 18.42 | 18.74 | 46,149 | -0.26(-1.37%) |
Feb 02, 2011 | 19.14 | 19.14 | 18.80 | 19.00 | 25,495 | -0.26(-1.35%) |
Feb 01, 2011 | 18.62 | 19.32 | 18.45 | 19.26 | 48,541 | +0.80(+4.33%) |
Jan 31, 2011 | 18.42 | 18.88 | 18.01 | 18.46 | 58,527 | +0.14(+0.76%) |
Jan 28, 2011 | 19.39 | 19.39 | 18.26 | 18.32 | 95,657 | -1.04(-5.37%) |
Jan 27, 2011 | 19.19 | 19.58 | 19.19 | 19.36 | 46,458 | +0.05(+0.26%) |
Jan 26, 2011 | 18.60 | 19.33 | 18.60 | 19.31 | 71,479 | +0.80(+4.32%) |
Jan 25, 2011 | 18.06 | 18.64 | 18.06 | 18.51 | 150,322 | +0.41(+2.27%) |
Jan 24, 2011 | 17.88 | 18.34 | 17.88 | 18.10 | 46,985 | +0.17(+0.95%) |
Jan 21, 2011 | 18.36 | 18.36 | 17.92 | 17.93 | 78,849 | -0.27(-1.48%) |
Jan 20, 2011 | 18.62 | 18.87 | 18.15 | 18.20 | 63,892 | -0.58(-3.09%) |
Jan 19, 2011 | 19.42 | 19.42 | 18.70 | 18.78 | 56,296 | -0.72(-3.69%) |
Jan 18, 2011 | 19.49 | 19.66 | 19.24 | 19.50 | 40,541 | -0.10(-0.51%) |
Jan 14, 2011 | 19.23 | 19.67 | 19.03 | 19.60 | 44,102 | +0.39(+2.03%) |
Jan 13, 2011 | 19.55 | 19.68 | 19.15 | 19.21 | 30,435 | -0.36(-1.84%) |
Jan 12, 2011 | 19.60 | 19.76 | 19.50 | 19.57 | 20,351 | +0.07(+0.36%) |
Jan 11, 2011 | 19.45 | 19.67 | 19.31 | 19.50 | 42,193 | +0.15(+0.78%) |
Jan 10, 2011 | 19.32 | 19.49 | 18.96 | 19.35 | 51,092 | -0.11(-0.57%) |
Jan 07, 2011 | 19.43 | 19.46 | 19.14 | 19.46 | 39,271 | +0.11(+0.57%) |
Jan 06, 2011 | 18.88 | 19.35 | 18.80 | 19.35 | 46,145 | +0.41(+2.16%) |
Jan 05, 2011 | 19.02 | 19.17 | 18.77 | 18.94 | 40,053 | -0.06(-0.32%) |
Jan 04, 2011 | 19.70 | 19.70 | 18.91 | 19.00 | 56,687 | -0.61(-3.11%) |
Jan 03, 2011 | 19.31 | 19.72 | 19.24 | 19.61 | 33,628 | +0.53(+2.78%) |
Dec 31, 2010 | 19.44 | 19.53 | 19.02 | 19.08 | 38,125 | -0.39(-2.00%) |
Dec 30, 2010 | 19.45 | 19.70 | 19.43 | 19.47 | 16,978 | -0.11(-0.56%) |
Dec 29, 2010 | 19.73 | 19.73 | 19.52 | 19.58 | 17,154 | -0.07(-0.36%) |
Dec 28, 2010 | 19.79 | 19.84 | 19.49 | 19.65 | 29,067 | -0.17(-0.86%) |
Dec 27, 2010 | 19.22 | 19.84 | 19.13 | 19.82 | 25,484 | +0.56(+2.91%) |
Dec 23, 2010 | 19.37 | 19.37 | 19.07 | 19.26 | 22,314 | -0.11(-0.57%) |
Dec 22, 2010 | 18.89 | 19.37 | 18.88 | 19.37 | 31,372 | +0.54(+2.87%) |
Dec 21, 2010 | 18.76 | 18.87 | 18.60 | 18.83 | 56,269 | +0.17(+0.91%) |
Dec 20, 2010 | 18.86 | 18.90 | 18.60 | 18.66 | 36,998 | -0.09(-0.48%) |
Dec 17, 2010 | 18.75 | 18.80 | 18.52 | 18.75 | 130,893 | +0.00(+0.00%) |
Dec 16, 2010 | 18.87 | 18.91 | 18.67 | 18.75 | 85,062 | -0.09(-0.48%) |
Dec 15, 2010 | 19.09 | 19.15 | 18.77 | 18.84 | 67,894 | -0.26(-1.36%) |
Dec 14, 2010 | 19.25 | 19.27 | 18.90 | 19.10 | 78,938 | -0.04(-0.21%) |
Dec 13, 2010 | 19.14 | 19.57 | 18.98 | 19.14 | 88,163 | +0.08(+0.42%) |
Dec 10, 2010 | 18.97 | 19.07 | 18.90 | 19.06 | 53,506 | +0.17(+0.90%) |
Dec 09, 2010 | 19.16 | 19.16 | 18.86 | 18.89 | 52,398 | -0.09(-0.47%) |
Dec 08, 2010 | 19.18 | 19.21 | 18.97 | 18.98 | 34,440 | -0.12(-0.63%) |
Dec 07, 2010 | 19.16 | 19.28 | 18.98 | 19.10 | 43,982 | +0.18(+0.95%) |
Dec 06, 2010 | 18.92 | 19.03 | 18.85 | 18.92 | 55,158 | -0.07(-0.37%) |
Dec 03, 2010 | 19.16 | 19.16 | 18.79 | 18.99 | 37,829 | -0.28(-1.45%) |
Dec 02, 2010 | 19.25 | 19.44 | 18.87 | 19.27 | 53,249 | +0.08(+0.42%) |