Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.67 | 17.72 | 17.15 | 17.36 | 2,339,800 | -0.24(-1.38%) |
Feb 25, 2011 | 17.39 | 17.63 | 17.33 | 17.60 | 589,417 | +0.29(+1.66%) |
Feb 24, 2011 | 17.11 | 17.39 | 17.08 | 17.31 | 1,327,755 | +0.16(+0.93%) |
Feb 23, 2011 | 17.28 | 17.31 | 17.08 | 17.16 | 1,191,316 | -0.18(-1.05%) |
Feb 22, 2011 | 17.47 | 17.66 | 17.28 | 17.34 | 1,005,215 | -0.27(-1.51%) |
Feb 18, 2011 | 17.65 | 17.75 | 17.53 | 17.60 | 892,358 | -0.07(-0.39%) |
Feb 17, 2011 | 17.52 | 17.72 | 17.50 | 17.67 | 1,022,942 | +0.19(+1.08%) |
Feb 16, 2011 | 17.38 | 17.53 | 17.32 | 17.48 | 1,254,530 | +0.13(+0.74%) |
Feb 15, 2011 | 17.35 | 17.48 | 17.25 | 17.35 | 1,194,762 | +0.02(+0.13%) |
Feb 14, 2011 | 17.18 | 17.47 | 17.14 | 17.33 | 1,486,027 | +0.22(+1.28%) |
Feb 11, 2011 | 16.97 | 17.27 | 16.91 | 17.11 | 1,125,096 | +0.15(+0.89%) |
Feb 10, 2011 | 16.30 | 16.97 | 16.27 | 16.96 | 1,723,195 | +0.56(+3.42%) |
Feb 09, 2011 | 16.43 | 16.50 | 16.22 | 16.40 | 1,674,515 | -0.11(-0.69%) |
Feb 08, 2011 | 15.89 | 16.68 | 15.84 | 16.51 | 6,104,548 | -1.10(-6.24%) |
Feb 07, 2011 | 17.38 | 17.61 | 17.38 | 17.61 | 827,252 | +0.27(+1.53%) |
Feb 04, 2011 | 17.52 | 17.52 | 17.25 | 17.35 | 592,810 | -0.17(-0.99%) |
Feb 03, 2011 | 17.38 | 17.54 | 17.22 | 17.52 | 609,291 | +0.14(+0.83%) |
Feb 02, 2011 | 17.39 | 17.48 | 17.27 | 17.38 | 699,746 | -0.02(-0.09%) |
Feb 01, 2011 | 17.38 | 17.42 | 17.29 | 17.39 | 947,773 | +0.05(+0.31%) |
Jan 31, 2011 | 17.25 | 17.45 | 17.24 | 17.34 | 680,762 | +0.10(+0.57%) |
Jan 28, 2011 | 17.36 | 17.42 | 17.20 | 17.24 | 804,403 | -0.13(-0.74%) |
Jan 27, 2011 | 17.27 | 17.42 | 17.25 | 17.37 | 797,787 | +0.11(+0.66%) |
Jan 26, 2011 | 17.44 | 17.45 | 17.05 | 17.25 | 1,043,929 | -0.18(-1.04%) |
Jan 25, 2011 | 17.41 | 17.47 | 17.23 | 17.44 | 768,865 | -0.05(-0.26%) |
Jan 24, 2011 | 17.29 | 17.53 | 17.23 | 17.48 | 612,571 | +0.23(+1.32%) |
Jan 21, 2011 | 17.41 | 17.46 | 17.18 | 17.25 | 413,007 | -0.03(-0.18%) |
Jan 20, 2011 | 17.45 | 17.53 | 17.22 | 17.28 | 659,326 | -0.23(-1.30%) |
Jan 19, 2011 | 17.62 | 17.69 | 17.47 | 17.51 | 1,289,974 | -0.18(-1.03%) |
Jan 18, 2011 | 17.24 | 17.69 | 17.20 | 17.69 | 1,712,327 | +0.38(+2.19%) |
Jan 14, 2011 | 16.97 | 17.32 | 16.91 | 17.31 | 774,054 | +0.36(+2.10%) |
Jan 13, 2011 | 17.00 | 17.10 | 16.93 | 16.96 | 430,748 | -0.09(-0.53%) |
Jan 12, 2011 | 17.03 | 17.11 | 16.85 | 17.05 | 567,219 | +0.10(+0.58%) |
Jan 11, 2011 | 16.94 | 16.98 | 16.81 | 16.95 | 829,085 | +0.05(+0.31%) |
Jan 10, 2011 | 16.79 | 16.91 | 16.58 | 16.90 | 1,121,894 | +0.06(+0.36%) |
Jan 07, 2011 | 16.96 | 17.11 | 16.77 | 16.84 | 777,298 | -0.09(-0.54%) |
Jan 06, 2011 | 16.75 | 16.98 | 16.72 | 16.93 | 807,286 | +0.18(+1.09%) |
Jan 05, 2011 | 16.72 | 16.79 | 16.72 | 16.75 | 1,070,520 | +0.02(+0.14%) |
Jan 04, 2011 | 16.89 | 16.90 | 16.63 | 16.72 | 1,256,276 | -0.15(-0.90%) |
Jan 03, 2011 | 16.69 | 17.06 | 16.66 | 16.88 | 1,376,948 | +0.27(+1.60%) |
Dec 31, 2010 | 16.72 | 16.78 | 16.61 | 16.61 | 699,849 | -0.10(-0.59%) |
Dec 30, 2010 | 16.55 | 16.82 | 16.55 | 16.71 | 619,642 | +0.17(+1.05%) |
Dec 29, 2010 | 16.41 | 16.66 | 16.41 | 16.53 | 505,750 | +0.14(+0.83%) |
Dec 28, 2010 | 16.50 | 16.50 | 16.29 | 16.40 | 337,027 | -0.10(-0.60%) |
Dec 27, 2010 | 16.24 | 16.51 | 16.19 | 16.50 | 437,383 | +0.25(+1.54%) |
Dec 23, 2010 | 16.38 | 16.60 | 16.25 | 16.25 | 1,030,388 | +0.04(+0.23%) |
Dec 22, 2010 | 16.20 | 16.37 | 16.13 | 16.21 | 555,182 | +0.04(+0.23%) |
Dec 21, 2010 | 16.32 | 16.39 | 16.02 | 16.17 | 1,355,064 | -0.11(-0.65%) |
Dec 20, 2010 | 16.65 | 16.65 | 16.28 | 16.28 | 944,746 | -0.31(-1.87%) |
Dec 17, 2010 | 16.75 | 16.81 | 16.57 | 16.59 | 1,714,298 | -0.14(-0.86%) |
Dec 16, 2010 | 16.60 | 16.81 | 16.52 | 16.73 | 851,920 | +0.15(+0.91%) |
Dec 15, 2010 | 16.75 | 16.87 | 16.58 | 16.58 | 969,144 | -0.14(-0.86%) |
Dec 14, 2010 | 17.01 | 17.02 | 16.69 | 16.72 | 700,160 | -0.30(-1.77%) |
Dec 13, 2010 | 16.87 | 17.10 | 16.87 | 17.02 | 737,983 | +0.15(+0.89%) |
Dec 10, 2010 | 16.93 | 16.99 | 16.83 | 16.87 | 681,943 | -0.04(-0.22%) |
Dec 09, 2010 | 16.19 | 16.92 | 16.19 | 16.91 | 1,361,150 | +0.11(+0.63%) |
Dec 08, 2010 | 16.70 | 16.93 | 16.67 | 16.81 | 1,157,803 | +0.12(+0.72%) |
Dec 07, 2010 | 16.69 | 16.84 | 16.65 | 16.69 | 588,000 | +0.11(+0.64%) |
Dec 06, 2010 | 16.59 | 16.66 | 16.51 | 16.58 | 870,557 | -0.09(-0.54%) |
Dec 03, 2010 | 16.30 | 16.71 | 16.28 | 16.67 | 1,283,307 | +0.33(+2.03%) |
Dec 02, 2010 | 15.96 | 16.35 | 15.85 | 16.34 | 1,066,575 | +0.40(+2.50%) |