Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.44 | 18.60 | 17.98 | 18.11 | 121,886 | -0.21(-1.15%) |
Feb 25, 2011 | 18.23 | 18.45 | 18.08 | 18.32 | 119,335 | +0.15(+0.83%) |
Feb 24, 2011 | 18.15 | 18.42 | 17.98 | 18.17 | 168,770 | +0.01(+0.06%) |
Feb 23, 2011 | 18.50 | 18.73 | 18.14 | 18.16 | 200,168 | -0.28(-1.52%) |
Feb 22, 2011 | 18.20 | 18.64 | 18.00 | 18.44 | 296,920 | -0.41(-2.18%) |
Feb 18, 2011 | 18.76 | 19.59 | 18.01 | 18.85 | 480,797 | -0.70(-3.58%) |
Feb 17, 2011 | 19.30 | 19.58 | 19.17 | 19.55 | 308,856 | +0.26(+1.35%) |
Feb 16, 2011 | 19.30 | 19.49 | 19.14 | 19.29 | 71,108 | +0.09(+0.47%) |
Feb 15, 2011 | 19.17 | 19.40 | 19.00 | 19.20 | 121,613 | -0.20(-1.03%) |
Feb 14, 2011 | 19.36 | 19.54 | 19.23 | 19.40 | 122,406 | +0.13(+0.67%) |
Feb 11, 2011 | 19.00 | 19.28 | 18.84 | 19.27 | 85,557 | +0.20(+1.07%) |
Feb 10, 2011 | 18.97 | 19.28 | 18.90 | 19.07 | 68,312 | +0.01(+0.03%) |
Feb 09, 2011 | 19.13 | 19.39 | 18.95 | 19.06 | 93,900 | +0.09(+0.47%) |
Feb 08, 2011 | 18.84 | 19.00 | 18.60 | 18.97 | 44,745 | +0.10(+0.53%) |
Feb 07, 2011 | 18.38 | 19.02 | 18.16 | 18.87 | 94,698 | +0.56(+3.06%) |
Feb 04, 2011 | 18.45 | 18.45 | 17.96 | 18.31 | 53,690 | -0.13(-0.70%) |
Feb 03, 2011 | 18.17 | 18.52 | 17.77 | 18.44 | 103,988 | +0.01(+0.05%) |
Feb 02, 2011 | 18.68 | 18.92 | 18.34 | 18.43 | 45,597 | -0.36(-1.92%) |
Feb 01, 2011 | 18.09 | 18.92 | 18.09 | 18.79 | 162,987 | +0.79(+4.39%) |
Jan 31, 2011 | 17.84 | 18.15 | 17.49 | 18.00 | 606,234 | +0.25(+1.41%) |
Jan 28, 2011 | 18.06 | 18.10 | 17.43 | 17.75 | 202,472 | -0.29(-1.61%) |
Jan 27, 2011 | 18.02 | 18.13 | 17.67 | 18.04 | 125,414 | +0.07(+0.39%) |
Jan 26, 2011 | 17.75 | 18.24 | 17.48 | 17.97 | 80,062 | +0.32(+1.81%) |
Jan 25, 2011 | 17.52 | 17.75 | 17.27 | 17.65 | 101,791 | +0.00(+0.00%) |
Jan 24, 2011 | 17.27 | 17.80 | 17.00 | 17.65 | 80,717 | +0.35(+2.02%) |
Jan 21, 2011 | 17.47 | 17.73 | 17.18 | 17.30 | 127,931 | -0.04(-0.23%) |
Jan 20, 2011 | 17.86 | 17.99 | 17.14 | 17.34 | 170,859 | -0.72(-3.99%) |
Jan 19, 2011 | 19.10 | 19.10 | 17.88 | 18.06 | 195,818 | -1.07(-5.59%) |
Jan 18, 2011 | 19.22 | 19.28 | 18.89 | 19.13 | 83,808 | -0.21(-1.09%) |
Jan 14, 2011 | 19.05 | 19.41 | 19.05 | 19.34 | 91,775 | +0.26(+1.36%) |
Jan 13, 2011 | 19.17 | 19.27 | 18.90 | 19.08 | 55,648 | -0.09(-0.47%) |
Jan 12, 2011 | 19.33 | 19.38 | 19.01 | 19.17 | 56,538 | +0.00(+0.00%) |
Jan 11, 2011 | 18.97 | 19.47 | 18.72 | 19.17 | 72,350 | +0.27(+1.43%) |
Jan 10, 2011 | 18.64 | 19.19 | 18.51 | 18.90 | 113,091 | +0.14(+0.75%) |
Jan 07, 2011 | 19.38 | 19.44 | 18.58 | 18.76 | 143,887 | -0.45(-2.34%) |
Jan 06, 2011 | 19.38 | 19.65 | 18.90 | 19.21 | 137,229 | -0.03(-0.16%) |
Jan 05, 2011 | 18.48 | 19.39 | 18.48 | 19.24 | 163,933 | +0.75(+4.06%) |
Jan 04, 2011 | 19.29 | 19.29 | 18.15 | 18.49 | 151,256 | -0.67(-3.50%) |
Jan 03, 2011 | 19.08 | 19.50 | 18.93 | 19.16 | 127,539 | +0.27(+1.43%) |
Dec 31, 2010 | 18.90 | 19.15 | 18.69 | 18.89 | 78,913 | -0.01(-0.05%) |
Dec 30, 2010 | 18.85 | 19.20 | 18.67 | 18.90 | 308,308 | -0.01(-0.05%) |
Dec 29, 2010 | 19.12 | 19.14 | 18.85 | 18.91 | 84,693 | -0.23(-1.20%) |
Dec 28, 2010 | 19.29 | 19.35 | 19.04 | 19.14 | 109,745 | -0.16(-0.83%) |
Dec 27, 2010 | 19.15 | 19.37 | 18.91 | 19.30 | 90,279 | +0.16(+0.84%) |
Dec 23, 2010 | 18.96 | 19.18 | 18.75 | 19.14 | 94,641 | +0.14(+0.74%) |
Dec 22, 2010 | 18.90 | 19.00 | 18.65 | 19.00 | 125,744 | +0.10(+0.53%) |
Dec 21, 2010 | 18.54 | 19.06 | 18.53 | 18.90 | 235,577 | +0.40(+2.16%) |
Dec 20, 2010 | 18.15 | 18.59 | 18.08 | 18.50 | 136,407 | +0.32(+1.76%) |
Dec 17, 2010 | 18.25 | 18.29 | 17.82 | 18.18 | 247,294 | -0.08(-0.44%) |
Dec 16, 2010 | 18.33 | 18.34 | 18.05 | 18.26 | 131,718 | -0.06(-0.33%) |
Dec 15, 2010 | 18.39 | 19.00 | 18.11 | 18.32 | 258,667 | -0.20(-1.08%) |
Dec 14, 2010 | 18.64 | 18.64 | 18.04 | 18.52 | 185,619 | -0.16(-0.86%) |
Dec 13, 2010 | 18.63 | 18.87 | 18.45 | 18.68 | 136,674 | +0.03(+0.16%) |
Dec 10, 2010 | 18.00 | 18.67 | 17.88 | 18.65 | 169,055 | +0.61(+3.38%) |
Dec 09, 2010 | 18.00 | 18.23 | 17.78 | 18.04 | 226,161 | +0.29(+1.63%) |
Dec 08, 2010 | 17.75 | 17.90 | 17.60 | 17.75 | 155,613 | +0.04(+0.23%) |
Dec 07, 2010 | 17.39 | 17.73 | 17.15 | 17.71 | 193,857 | +0.49(+2.85%) |
Dec 06, 2010 | 17.01 | 17.30 | 17.01 | 17.22 | 73,657 | +0.11(+0.64%) |
Dec 03, 2010 | 16.75 | 17.15 | 16.65 | 17.11 | 104,830 | +0.34(+2.03%) |
Dec 02, 2010 | 16.51 | 16.80 | 16.45 | 16.77 | 80,954 | +0.21(+1.27%) |