Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.87 | 16.95 | 16.85 | 16.95 | 200,342 | +0.14(+0.83%) |
Feb 25, 2011 | 16.74 | 16.81 | 16.72 | 16.80 | 124,758 | +0.13(+0.80%) |
Feb 24, 2011 | 16.68 | 16.73 | 16.57 | 16.67 | 625,103 | -0.03(-0.19%) |
Feb 23, 2011 | 16.80 | 16.83 | 16.65 | 16.70 | 324,616 | -0.08(-0.50%) |
Feb 22, 2011 | 16.84 | 16.97 | 16.74 | 16.79 | 266,748 | -0.24(-1.38%) |
Feb 18, 2011 | 16.99 | 17.02 | 16.94 | 17.02 | 176,595 | +0.05(+0.29%) |
Feb 17, 2011 | 16.88 | 16.98 | 16.86 | 16.97 | 834,574 | +0.08(+0.50%) |
Feb 16, 2011 | 16.88 | 16.98 | 16.82 | 16.89 | 249,638 | +0.07(+0.40%) |
Feb 15, 2011 | 16.83 | 16.92 | 16.77 | 16.82 | 110,822 | -0.04(-0.25%) |
Feb 14, 2011 | 16.85 | 16.87 | 16.78 | 16.86 | 198,644 | +0.04(+0.23%) |
Feb 11, 2011 | 16.72 | 16.85 | 16.69 | 16.83 | 187,225 | +0.06(+0.33%) |
Feb 10, 2011 | 16.70 | 16.78 | 16.63 | 16.77 | 171,967 | +0.02(+0.11%) |
Feb 09, 2011 | 16.77 | 16.78 | 16.70 | 16.75 | 151,617 | -0.04(-0.21%) |
Feb 08, 2011 | 16.71 | 16.81 | 16.71 | 16.79 | 422,928 | +0.06(+0.36%) |
Feb 07, 2011 | 16.68 | 16.76 | 16.68 | 16.73 | 311,900 | +0.08(+0.48%) |
Feb 04, 2011 | 16.66 | 16.66 | 16.57 | 16.65 | 301,145 | +0.01(+0.06%) |
Feb 03, 2011 | 16.57 | 16.65 | 16.49 | 16.64 | 171,788 | +0.06(+0.38%) |
Feb 02, 2011 | 16.59 | 16.64 | 16.56 | 16.57 | 242,727 | -0.03(-0.19%) |
Feb 01, 2011 | 16.49 | 16.63 | 16.46 | 16.60 | 199,513 | +0.25(+1.50%) |
Jan 31, 2011 | 16.34 | 16.37 | 16.29 | 16.36 | 117,579 | +0.09(+0.53%) |
Jan 28, 2011 | 16.57 | 16.57 | 16.26 | 16.27 | 276,007 | -0.28(-1.70%) |
Jan 27, 2011 | 16.52 | 16.55 | 16.48 | 16.55 | 104,270 | +0.03(+0.16%) |
Jan 26, 2011 | 16.53 | 16.56 | 16.50 | 16.53 | 191,653 | +0.05(+0.28%) |
Jan 25, 2011 | 16.46 | 16.49 | 16.39 | 16.48 | 732,623 | +0.02(+0.11%) |
Jan 24, 2011 | 16.40 | 16.48 | 16.38 | 16.46 | 373,402 | +0.08(+0.49%) |
Jan 21, 2011 | 16.44 | 16.44 | 16.36 | 16.38 | 364,861 | +0.06(+0.39%) |
Jan 20, 2011 | 16.29 | 16.38 | 16.23 | 16.32 | 350,481 | +0.01(+0.04%) |
Jan 19, 2011 | 16.41 | 16.41 | 16.27 | 16.31 | 107,858 | -0.09(-0.56%) |
Jan 18, 2011 | 16.41 | 16.42 | 16.38 | 16.40 | 294,397 | +0.02(+0.15%) |
Jan 14, 2011 | 16.30 | 16.38 | 16.27 | 16.38 | 474,073 | +0.08(+0.47%) |
Jan 13, 2011 | 16.35 | 16.35 | 16.26 | 16.30 | 196,472 | -0.03(-0.17%) |
Jan 12, 2011 | 16.29 | 16.37 | 16.27 | 16.33 | 350,968 | +0.11(+0.67%) |
Jan 11, 2011 | 16.26 | 16.26 | 16.18 | 16.22 | 229,333 | +0.02(+0.13%) |
Jan 10, 2011 | 16.16 | 16.21 | 16.14 | 16.20 | 155,322 | -0.04(-0.24%) |
Jan 07, 2011 | 16.29 | 16.31 | 16.14 | 16.24 | 103,378 | -0.05(-0.28%) |
Jan 06, 2011 | 16.37 | 16.37 | 16.23 | 16.29 | 161,716 | -0.05(-0.30%) |
Jan 05, 2011 | 16.27 | 16.35 | 16.24 | 16.33 | 642,356 | +0.04(+0.26%) |
Jan 04, 2011 | 16.35 | 16.35 | 16.22 | 16.29 | 412,549 | +0.00(+0.02%) |
Jan 03, 2011 | 16.30 | 16.34 | 16.27 | 16.29 | 202,528 | +0.11(+0.69%) |
Dec 31, 2010 | 16.15 | 16.20 | 16.12 | 16.18 | 99,976 | +0.01(+0.07%) |
Dec 30, 2010 | 16.13 | 16.19 | 16.13 | 16.16 | 194,119 | -0.03(-0.16%) |
Dec 29, 2010 | 16.21 | 16.22 | 16.18 | 16.19 | 160,209 | +0.04(+0.22%) |
Dec 28, 2010 | 16.19 | 16.19 | 16.12 | 16.16 | 196,339 | +0.01(+0.07%) |
Dec 27, 2010 | 16.13 | 16.15 | 16.09 | 16.15 | 111,344 | -0.01(-0.06%) |
Dec 23, 2010 | 16.15 | 16.17 | 16.13 | 16.16 | 138,354 | +0.01(+0.04%) |
Dec 22, 2010 | 16.13 | 16.15 | 16.09 | 16.15 | 471,762 | +0.07(+0.44%) |
Dec 21, 2010 | 16.08 | 16.11 | 16.06 | 16.08 | 713,330 | +0.04(+0.26%) |
Dec 20, 2010 | 16.10 | 16.10 | 15.98 | 16.04 | 477,351 | +0.01(+0.07%) |
Dec 17, 2010 | 16.02 | 16.03 | 15.95 | 16.03 | 178,179 | +0.01(+0.06%) |
Dec 16, 2010 | 15.93 | 16.02 | 15.89 | 16.02 | 153,329 | +0.09(+0.55%) |
Dec 15, 2010 | 15.96 | 16.00 | 15.91 | 15.93 | 349,297 | -0.05(-0.28%) |
Dec 14, 2010 | 15.96 | 16.06 | 15.94 | 15.97 | 168,854 | +0.06(+0.39%) |
Dec 13, 2010 | 15.97 | 15.97 | 15.91 | 15.91 | 197,585 | +0.03(+0.18%) |
Dec 10, 2010 | 15.86 | 15.89 | 15.82 | 15.88 | 218,459 | +0.09(+0.60%) |
Dec 09, 2010 | 15.87 | 15.87 | 15.75 | 15.79 | 308,845 | +0.04(+0.23%) |
Dec 08, 2010 | 15.76 | 15.77 | 15.67 | 15.75 | 238,833 | +0.03(+0.19%) |
Dec 07, 2010 | 15.92 | 15.92 | 15.72 | 15.72 | 644,930 | +0.04(+0.24%) |
Dec 06, 2010 | 15.69 | 15.72 | 15.66 | 15.68 | 207,428 | -0.02(-0.16%) |
Dec 03, 2010 | 15.65 | 15.72 | 15.63 | 15.71 | 161,318 | +0.03(+0.20%) |
Dec 02, 2010 | 15.55 | 15.68 | 15.54 | 15.68 | 193,262 | +0.16(+1.05%) |