Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.25 | 16.25 | 15.89 | 16.15 | 260,808 | +0.00(+0.00%) |
Feb 25, 2011 | 15.86 | 16.16 | 15.69 | 16.15 | 308,755 | +0.43(+2.74%) |
Feb 24, 2011 | 15.51 | 15.96 | 15.49 | 15.72 | 438,917 | +0.20(+1.29%) |
Feb 23, 2011 | 16.25 | 16.28 | 15.41 | 15.52 | 304,872 | -0.70(-4.32%) |
Feb 22, 2011 | 16.63 | 17.09 | 16.21 | 16.22 | 261,723 | -0.69(-4.08%) |
Feb 18, 2011 | 17.00 | 17.04 | 16.74 | 16.91 | 318,216 | -0.06(-0.35%) |
Feb 17, 2011 | 17.18 | 17.23 | 16.97 | 16.97 | 275,612 | -0.25(-1.45%) |
Feb 16, 2011 | 17.14 | 17.37 | 16.94 | 17.22 | 309,519 | +0.18(+1.06%) |
Feb 15, 2011 | 17.23 | 17.52 | 17.00 | 17.04 | 310,454 | -0.30(-1.73%) |
Feb 14, 2011 | 17.10 | 17.57 | 17.10 | 17.34 | 292,802 | +0.17(+0.99%) |
Feb 11, 2011 | 16.95 | 17.17 | 16.75 | 17.17 | 570,837 | +0.05(+0.29%) |
Feb 10, 2011 | 17.69 | 17.69 | 15.55 | 17.12 | 1,395,920 | -1.77(-9.37%) |
Feb 09, 2011 | 18.86 | 19.09 | 18.54 | 18.89 | 142,136 | -0.13(-0.68%) |
Feb 08, 2011 | 18.74 | 19.06 | 18.57 | 19.02 | 376,220 | +0.21(+1.12%) |
Feb 07, 2011 | 18.37 | 18.99 | 18.27 | 18.81 | 142,184 | +0.39(+2.12%) |
Feb 04, 2011 | 18.30 | 18.52 | 18.16 | 18.42 | 137,627 | -0.04(-0.22%) |
Feb 03, 2011 | 17.89 | 18.48 | 17.71 | 18.46 | 236,300 | +0.55(+3.07%) |
Feb 02, 2011 | 18.14 | 18.31 | 17.56 | 17.91 | 212,246 | -0.30(-1.65%) |
Feb 01, 2011 | 17.27 | 18.24 | 17.03 | 18.21 | 262,616 | +1.15(+6.74%) |
Jan 31, 2011 | 17.09 | 17.23 | 16.66 | 17.06 | 253,008 | +0.02(+0.12%) |
Jan 28, 2011 | 18.16 | 18.16 | 17.00 | 17.04 | 272,058 | -1.22(-6.68%) |
Jan 27, 2011 | 18.38 | 18.38 | 17.99 | 18.26 | 161,073 | -0.23(-1.24%) |
Jan 26, 2011 | 18.50 | 18.63 | 18.02 | 18.49 | 249,776 | +0.10(+0.54%) |
Jan 25, 2011 | 17.61 | 18.40 | 17.45 | 18.39 | 193,878 | +0.60(+3.37%) |
Jan 24, 2011 | 17.78 | 18.04 | 17.62 | 17.79 | 211,297 | +0.07(+0.40%) |
Jan 21, 2011 | 17.95 | 18.05 | 17.49 | 17.72 | 170,665 | -0.07(-0.39%) |
Jan 20, 2011 | 17.92 | 18.31 | 17.64 | 17.79 | 156,020 | -0.33(-1.82%) |
Jan 19, 2011 | 18.73 | 18.92 | 18.04 | 18.12 | 220,813 | -0.62(-3.31%) |
Jan 18, 2011 | 18.63 | 19.25 | 18.50 | 18.74 | 564,359 | +0.43(+2.35%) |
Jan 14, 2011 | 17.64 | 18.32 | 17.52 | 18.31 | 242,167 | +0.66(+3.74%) |
Jan 13, 2011 | 17.59 | 17.71 | 17.50 | 17.65 | 90,128 | +0.01(+0.06%) |
Jan 12, 2011 | 17.49 | 17.91 | 17.37 | 17.64 | 147,212 | +0.37(+2.14%) |
Jan 11, 2011 | 17.15 | 17.30 | 16.89 | 17.27 | 322,893 | +0.24(+1.41%) |
Jan 10, 2011 | 16.93 | 17.13 | 16.69 | 17.03 | 493,154 | -0.05(-0.29%) |
Jan 07, 2011 | 17.74 | 17.74 | 16.88 | 17.08 | 328,069 | -0.57(-3.23%) |
Jan 06, 2011 | 17.70 | 17.74 | 17.50 | 17.65 | 267,142 | -0.05(-0.28%) |
Jan 05, 2011 | 17.80 | 17.81 | 17.49 | 17.70 | 402,972 | -0.13(-0.73%) |
Jan 04, 2011 | 18.47 | 18.59 | 17.38 | 17.83 | 152,761 | -0.73(-3.93%) |
Jan 03, 2011 | 18.29 | 18.60 | 18.05 | 18.56 | 163,542 | +0.57(+3.17%) |
Dec 31, 2010 | 17.97 | 18.27 | 17.82 | 17.99 | 176,733 | -0.06(-0.33%) |
Dec 30, 2010 | 18.33 | 18.38 | 18.05 | 18.05 | 86,134 | -0.34(-1.85%) |
Dec 29, 2010 | 18.43 | 18.69 | 18.39 | 18.39 | 93,087 | +0.05(+0.27%) |
Dec 28, 2010 | 18.61 | 18.66 | 18.08 | 18.34 | 106,932 | -0.27(-1.45%) |
Dec 27, 2010 | 18.52 | 18.72 | 18.37 | 18.61 | 66,406 | -0.02(-0.11%) |
Dec 23, 2010 | 18.55 | 18.77 | 18.50 | 18.63 | 148,220 | +0.02(+0.11%) |
Dec 22, 2010 | 19.02 | 19.06 | 18.55 | 18.61 | 238,775 | -0.39(-2.05%) |
Dec 21, 2010 | 18.92 | 19.11 | 18.78 | 19.00 | 182,387 | +0.24(+1.28%) |
Dec 20, 2010 | 18.69 | 19.01 | 18.52 | 18.76 | 152,622 | +0.06(+0.32%) |
Dec 17, 2010 | 18.38 | 18.77 | 18.25 | 18.70 | 627,107 | +0.28(+1.52%) |
Dec 16, 2010 | 18.42 | 18.66 | 18.21 | 18.42 | 502,480 | +0.01(+0.05%) |
Dec 15, 2010 | 18.63 | 19.07 | 18.36 | 18.41 | 211,905 | -0.24(-1.29%) |
Dec 14, 2010 | 18.84 | 18.89 | 18.61 | 18.65 | 149,502 | -0.07(-0.37%) |
Dec 13, 2010 | 19.11 | 19.11 | 18.71 | 18.72 | 120,975 | -0.25(-1.32%) |
Dec 10, 2010 | 18.98 | 19.00 | 18.76 | 18.97 | 274,725 | +0.01(+0.05%) |
Dec 09, 2010 | 19.33 | 19.48 | 18.90 | 18.96 | 343,952 | -0.20(-1.04%) |
Dec 08, 2010 | 19.02 | 19.27 | 18.97 | 19.16 | 151,379 | +0.18(+0.95%) |
Dec 07, 2010 | 18.68 | 19.20 | 18.58 | 18.98 | 255,318 | +0.64(+3.49%) |
Dec 06, 2010 | 17.99 | 18.43 | 17.92 | 18.34 | 116,484 | +0.29(+1.61%) |
Dec 03, 2010 | 17.95 | 18.14 | 17.83 | 18.05 | 131,963 | -0.05(-0.28%) |
Dec 02, 2010 | 17.70 | 18.22 | 17.54 | 18.10 | 311,741 | +0.37(+2.09%) |