Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.41 | 19.04 | 18.33 | 18.56 | 945,891 | +0.36(+1.97%) |
Feb 25, 2011 | 17.64 | 18.23 | 17.56 | 18.21 | 326,019 | +0.53(+3.01%) |
Feb 24, 2011 | 17.89 | 18.17 | 17.63 | 17.67 | 1,252,045 | -0.14(-0.76%) |
Feb 23, 2011 | 17.73 | 17.83 | 17.41 | 17.81 | 1,200,349 | -0.23(-1.29%) |
Feb 22, 2011 | 18.12 | 18.23 | 17.81 | 18.04 | 557,461 | -0.26(-1.43%) |
Feb 18, 2011 | 18.22 | 18.52 | 17.93 | 18.30 | 404,469 | +0.18(+1.01%) |
Feb 17, 2011 | 18.07 | 18.22 | 17.90 | 18.12 | 237,117 | +0.04(+0.21%) |
Feb 16, 2011 | 17.84 | 18.18 | 17.65 | 18.08 | 546,877 | +0.32(+1.80%) |
Feb 15, 2011 | 17.93 | 18.09 | 17.64 | 17.76 | 450,403 | -0.20(-1.13%) |
Feb 14, 2011 | 18.03 | 18.27 | 17.78 | 17.96 | 387,565 | -0.14(-0.75%) |
Feb 11, 2011 | 17.85 | 18.19 | 17.82 | 18.10 | 221,512 | +0.14(+0.75%) |
Feb 10, 2011 | 17.72 | 18.00 | 17.64 | 17.96 | 385,102 | +0.18(+1.03%) |
Feb 09, 2011 | 17.62 | 17.86 | 17.39 | 17.78 | 455,719 | +0.12(+0.66%) |
Feb 08, 2011 | 17.43 | 17.67 | 17.34 | 17.66 | 349,280 | +0.24(+1.39%) |
Feb 07, 2011 | 17.34 | 17.63 | 17.34 | 17.42 | 318,331 | +0.23(+1.35%) |
Feb 04, 2011 | 17.08 | 17.26 | 16.92 | 17.19 | 389,974 | +0.05(+0.27%) |
Feb 03, 2011 | 17.26 | 17.28 | 16.93 | 17.14 | 473,627 | -0.17(-0.99%) |
Feb 02, 2011 | 17.25 | 17.46 | 17.17 | 17.32 | 418,631 | -0.06(-0.33%) |
Feb 01, 2011 | 17.09 | 17.40 | 16.89 | 17.37 | 626,059 | +0.45(+2.63%) |
Jan 31, 2011 | 16.92 | 17.04 | 16.78 | 16.93 | 562,018 | +0.00(+0.00%) |
Jan 28, 2011 | 17.17 | 17.33 | 16.85 | 16.93 | 1,076,509 | -0.28(-1.63%) |
Jan 27, 2011 | 16.91 | 17.38 | 16.79 | 17.21 | 530,759 | +0.24(+1.43%) |
Jan 26, 2011 | 16.62 | 17.30 | 16.59 | 16.97 | 637,682 | +0.36(+2.15%) |
Jan 25, 2011 | 16.66 | 16.92 | 16.45 | 16.61 | 478,339 | -0.09(-0.52%) |
Jan 24, 2011 | 16.54 | 16.85 | 16.47 | 16.70 | 362,744 | +0.19(+1.17%) |
Jan 21, 2011 | 16.59 | 16.76 | 16.41 | 16.50 | 530,218 | -0.02(-0.12%) |
Jan 20, 2011 | 16.55 | 16.59 | 16.29 | 16.52 | 491,077 | -0.13(-0.76%) |
Jan 19, 2011 | 16.87 | 16.94 | 16.37 | 16.65 | 1,529,006 | +0.25(+1.53%) |
Jan 18, 2011 | 16.15 | 16.45 | 16.15 | 16.40 | 630,563 | -0.02(-0.12%) |
Jan 14, 2011 | 16.77 | 16.90 | 16.28 | 16.42 | 716,817 | -0.36(-2.13%) |
Jan 13, 2011 | 16.80 | 17.21 | 16.60 | 16.77 | 645,845 | -0.02(-0.12%) |
Jan 12, 2011 | 16.83 | 17.55 | 16.52 | 16.79 | 1,691,981 | +0.52(+3.21%) |
Jan 11, 2011 | 16.25 | 16.63 | 16.10 | 16.27 | 695,851 | -0.18(-1.12%) |
Jan 10, 2011 | 16.01 | 16.61 | 16.01 | 16.45 | 1,104,668 | +0.98(+6.31%) |
Jan 07, 2011 | 15.73 | 15.86 | 15.44 | 15.48 | 477,187 | -0.19(-1.23%) |
Jan 06, 2011 | 15.64 | 15.93 | 15.50 | 15.67 | 565,088 | +0.11(+0.68%) |
Jan 05, 2011 | 15.61 | 15.70 | 15.51 | 15.56 | 764,441 | -0.14(-0.86%) |
Jan 04, 2011 | 16.11 | 16.25 | 15.60 | 15.70 | 802,678 | -0.31(-1.93%) |
Jan 03, 2011 | 16.15 | 16.15 | 15.91 | 16.01 | 453,646 | -0.05(-0.30%) |
Dec 31, 2010 | 16.19 | 16.25 | 16.00 | 16.06 | 168,665 | -0.19(-1.19%) |
Dec 30, 2010 | 16.25 | 16.32 | 16.18 | 16.25 | 188,688 | +0.01(+0.06%) |
Dec 29, 2010 | 16.22 | 16.35 | 15.79 | 16.24 | 371,784 | -0.02(-0.12%) |
Dec 28, 2010 | 16.35 | 16.40 | 16.17 | 16.26 | 247,899 | -0.13(-0.77%) |
Dec 27, 2010 | 16.38 | 16.48 | 16.25 | 16.39 | 132,442 | -0.05(-0.29%) |
Dec 23, 2010 | 16.49 | 16.63 | 16.36 | 16.44 | 219,825 | -0.07(-0.41%) |
Dec 22, 2010 | 16.56 | 16.74 | 16.40 | 16.50 | 354,666 | -0.09(-0.52%) |
Dec 21, 2010 | 16.45 | 16.75 | 16.24 | 16.59 | 376,657 | +0.20(+1.24%) |
Dec 20, 2010 | 16.63 | 16.82 | 16.39 | 16.39 | 1,106,586 | -0.44(-2.59%) |
Dec 17, 2010 | 16.71 | 17.02 | 16.71 | 16.82 | 1,097,556 | +0.16(+0.99%) |
Dec 16, 2010 | 16.57 | 16.66 | 16.37 | 16.66 | 954,214 | +0.06(+0.35%) |
Dec 15, 2010 | 16.56 | 17.07 | 16.45 | 16.60 | 467,986 | -0.06(-0.35%) |
Dec 14, 2010 | 16.54 | 16.69 | 16.53 | 16.66 | 928,611 | -0.23(-1.37%) |
Dec 13, 2010 | 16.91 | 17.02 | 16.71 | 16.89 | 657,835 | +0.05(+0.29%) |
Dec 10, 2010 | 16.13 | 16.84 | 15.99 | 16.84 | 778,317 | +0.78(+4.88%) |
Dec 09, 2010 | 15.80 | 16.17 | 15.66 | 16.06 | 863,853 | +0.32(+2.03%) |
Dec 08, 2010 | 15.85 | 15.96 | 15.68 | 15.74 | 299,163 | -0.09(-0.58%) |
Dec 07, 2010 | 15.74 | 16.08 | 15.71 | 15.83 | 385,284 | +0.24(+1.52%) |
Dec 06, 2010 | 15.83 | 15.92 | 15.53 | 15.59 | 786,395 | -0.30(-1.89%) |
Dec 03, 2010 | 15.74 | 15.94 | 15.56 | 15.89 | 535,809 | +0.12(+0.74%) |
Dec 02, 2010 | 15.48 | 15.79 | 15.32 | 15.78 | 485,697 | +0.32(+2.06%) |