Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.36 | 18.41 | 18.34 | 18.41 | 2,288,795 | +0.07(+0.36%) |
Feb 25, 2011 | 18.37 | 18.37 | 18.32 | 18.35 | 2,766,047 | +0.04(+0.20%) |
Feb 24, 2011 | 18.36 | 18.37 | 18.30 | 18.31 | 2,243,298 | -0.01(-0.08%) |
Feb 23, 2011 | 18.34 | 18.36 | 18.29 | 18.32 | 2,277,094 | -0.01(-0.05%) |
Feb 22, 2011 | 18.42 | 18.44 | 18.33 | 18.33 | 2,677,006 | -0.12(-0.63%) |
Feb 18, 2011 | 18.40 | 18.46 | 18.39 | 18.45 | 3,046,743 | +0.06(+0.33%) |
Feb 17, 2011 | 18.41 | 18.42 | 18.38 | 18.39 | 2,570,316 | -0.02(-0.13%) |
Feb 16, 2011 | 18.36 | 18.41 | 18.34 | 18.41 | 2,988,025 | +0.07(+0.41%) |
Feb 15, 2011 | 18.37 | 18.38 | 18.32 | 18.34 | 3,116,024 | -0.01(-0.05%) |
Feb 14, 2011 | 18.36 | 18.37 | 18.33 | 18.35 | 3,024,821 | +0.00(+0.03%) |
Feb 11, 2011 | 18.29 | 18.34 | 18.27 | 18.34 | 3,593,875 | +0.06(+0.31%) |
Feb 10, 2011 | 18.26 | 18.29 | 18.24 | 18.29 | 3,051,246 | +0.02(+0.13%) |
Feb 09, 2011 | 18.27 | 18.27 | 18.24 | 18.26 | 3,267,691 | +0.00(+0.03%) |
Feb 08, 2011 | 18.24 | 18.31 | 18.22 | 18.26 | 4,710,776 | +0.03(+0.18%) |
Feb 07, 2011 | 18.24 | 18.28 | 18.23 | 18.23 | 3,837,336 | -0.00(-0.03%) |
Feb 04, 2011 | 18.23 | 18.25 | 18.19 | 18.23 | 3,593,062 | +0.03(+0.15%) |
Feb 03, 2011 | 18.20 | 18.23 | 18.16 | 18.20 | 6,043,017 | +0.05(+0.26%) |
Feb 02, 2011 | 18.15 | 18.17 | 18.14 | 18.16 | 1,792,055 | -0.01(-0.05%) |
Feb 01, 2011 | 18.17 | 18.18 | 18.14 | 18.17 | 2,625,977 | +0.05(+0.28%) |
Jan 31, 2011 | 18.08 | 18.11 | 18.05 | 18.11 | 2,262,558 | +0.04(+0.23%) |
Jan 28, 2011 | 18.19 | 18.19 | 18.05 | 18.07 | 4,380,288 | -0.08(-0.46%) |
Jan 27, 2011 | 18.13 | 18.17 | 18.11 | 18.16 | 2,445,603 | +0.04(+0.23%) |
Jan 26, 2011 | 18.11 | 18.13 | 18.09 | 18.11 | 3,047,401 | +0.01(+0.05%) |
Jan 25, 2011 | 18.08 | 18.11 | 18.07 | 18.11 | 2,055,735 | +0.03(+0.15%) |
Jan 24, 2011 | 18.10 | 18.11 | 18.08 | 18.08 | 2,768,139 | -0.00(-0.03%) |
Jan 21, 2011 | 18.08 | 18.10 | 18.04 | 18.08 | 3,151,686 | +0.04(+0.21%) |
Jan 20, 2011 | 18.09 | 18.09 | 18.03 | 18.04 | 2,368,105 | -0.01(-0.05%) |
Jan 19, 2011 | 18.08 | 18.09 | 18.05 | 18.05 | 1,909,829 | +0.00(+0.03%) |
Jan 18, 2011 | 18.10 | 18.10 | 18.05 | 18.05 | 2,969,976 | -0.02(-0.10%) |
Jan 14, 2011 | 18.11 | 18.14 | 18.07 | 18.07 | 3,108,676 | -0.04(-0.20%) |
Jan 13, 2011 | 18.08 | 18.12 | 18.08 | 18.11 | 3,463,713 | +0.03(+0.15%) |
Jan 12, 2011 | 18.07 | 18.09 | 18.05 | 18.08 | 4,050,603 | +0.03(+0.19%) |
Jan 11, 2011 | 18.06 | 18.07 | 18.04 | 18.04 | 4,120,363 | -0.01(-0.03%) |
Jan 10, 2011 | 17.98 | 18.06 | 17.98 | 18.05 | 2,154,391 | +0.03(+0.15%) |
Jan 07, 2011 | 18.05 | 18.07 | 18.01 | 18.02 | 2,796,740 | -0.02(-0.10%) |
Jan 06, 2011 | 18.04 | 18.07 | 18.03 | 18.04 | 4,941,423 | +0.02(+0.12%) |
Jan 05, 2011 | 18.04 | 18.06 | 18.01 | 18.02 | 4,654,220 | -0.02(-0.09%) |
Jan 04, 2011 | 18.04 | 18.04 | 17.98 | 18.04 | 4,271,699 | +0.02(+0.13%) |
Jan 03, 2011 | 18.04 | 18.07 | 17.99 | 18.01 | 3,971,126 | +0.03(+0.15%) |
Dec 31, 2010 | 17.92 | 18.01 | 17.91 | 17.98 | 1,983,216 | +0.07(+0.39%) |
Dec 30, 2010 | 17.88 | 17.93 | 17.86 | 17.91 | 2,014,606 | -0.00(-0.03%) |
Dec 29, 2010 | 17.87 | 17.92 | 17.85 | 17.92 | 2,625,383 | +0.09(+0.49%) |
Dec 28, 2010 | 17.85 | 17.88 | 17.82 | 17.83 | 2,272,751 | +0.01(+0.05%) |
Dec 27, 2010 | 17.72 | 17.86 | 17.72 | 17.82 | 3,745,160 | +0.03(+0.16%) |
Dec 23, 2010 | 17.77 | 17.80 | 17.74 | 17.80 | 2,111,747 | +0.02(+0.13%) |
Dec 22, 2010 | 17.79 | 17.81 | 17.74 | 17.77 | 2,082,463 | +0.01(+0.05%) |
Dec 21, 2010 | 17.72 | 17.76 | 17.69 | 17.76 | 2,143,337 | +0.04(+0.23%) |
Dec 20, 2010 | 17.82 | 17.84 | 17.72 | 17.72 | 2,942,420 | -0.13(-0.74%) |
Dec 17, 2010 | 17.81 | 17.86 | 17.80 | 17.85 | 2,905,694 | +0.03(+0.17%) |
Dec 16, 2010 | 17.86 | 17.90 | 17.80 | 17.82 | 2,782,608 | -0.02(-0.10%) |
Dec 15, 2010 | 17.86 | 17.90 | 17.83 | 17.84 | 3,338,383 | -0.06(-0.33%) |
Dec 14, 2010 | 18.05 | 18.05 | 17.90 | 17.90 | 2,835,083 | -0.13(-0.74%) |
Dec 13, 2010 | 18.05 | 18.05 | 18.02 | 18.04 | 1,992,440 | +0.00(+0.00%) |
Dec 10, 2010 | 18.00 | 18.06 | 18.00 | 18.04 | 1,885,160 | +0.01(+0.05%) |
Dec 09, 2010 | 17.99 | 18.03 | 17.97 | 18.03 | 3,066,467 | +0.06(+0.31%) |
Dec 08, 2010 | 18.03 | 18.03 | 17.97 | 17.97 | 1,966,218 | -0.03(-0.18%) |
Dec 07, 2010 | 18.02 | 18.08 | 17.98 | 18.00 | 2,820,848 | +0.02(+0.13%) |
Dec 06, 2010 | 18.02 | 18.03 | 17.98 | 17.98 | 2,606,093 | -0.04(-0.20%) |
Dec 03, 2010 | 17.99 | 18.04 | 17.97 | 18.02 | 2,566,404 | +0.02(+0.13%) |
Dec 02, 2010 | 17.98 | 18.01 | 17.95 | 17.99 | 2,329,693 | +0.00(+0.03%) |