Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.74 | 17.80 | 17.22 | 17.43 | 2,330,260 | -0.24(-1.38%) |
Feb 25, 2011 | 17.46 | 17.71 | 17.40 | 17.67 | 587,014 | +0.29(+1.66%) |
Feb 24, 2011 | 17.18 | 17.46 | 17.15 | 17.39 | 1,322,341 | +0.16(+0.93%) |
Feb 23, 2011 | 17.35 | 17.39 | 17.15 | 17.23 | 1,186,458 | -0.18(-1.05%) |
Feb 22, 2011 | 17.54 | 17.73 | 17.36 | 17.41 | 1,001,116 | -0.27(-1.51%) |
Feb 18, 2011 | 17.72 | 17.83 | 17.61 | 17.67 | 888,720 | -0.07(-0.39%) |
Feb 17, 2011 | 17.59 | 17.80 | 17.58 | 17.74 | 1,018,771 | +0.19(+1.08%) |
Feb 16, 2011 | 17.45 | 17.60 | 17.39 | 17.55 | 1,249,414 | +0.13(+0.74%) |
Feb 15, 2011 | 17.42 | 17.55 | 17.32 | 17.42 | 1,189,890 | +0.02(+0.13%) |
Feb 14, 2011 | 17.25 | 17.54 | 17.21 | 17.40 | 1,479,968 | +0.22(+1.28%) |
Feb 11, 2011 | 17.04 | 17.34 | 16.98 | 17.18 | 1,120,508 | +0.15(+0.89%) |
Feb 10, 2011 | 16.37 | 17.04 | 16.34 | 17.03 | 1,716,170 | +0.56(+3.42%) |
Feb 09, 2011 | 16.50 | 16.56 | 16.29 | 16.47 | 1,667,687 | -0.11(-0.69%) |
Feb 08, 2011 | 15.96 | 16.75 | 15.90 | 16.58 | 6,079,658 | -1.10(-6.24%) |
Feb 07, 2011 | 17.45 | 17.68 | 17.45 | 17.68 | 823,879 | +0.27(+1.53%) |
Feb 04, 2011 | 17.59 | 17.59 | 17.32 | 17.42 | 590,393 | -0.17(-0.99%) |
Feb 03, 2011 | 17.45 | 17.61 | 17.30 | 17.59 | 606,807 | +0.14(+0.83%) |
Feb 02, 2011 | 17.46 | 17.55 | 17.34 | 17.45 | 696,893 | -0.02(-0.09%) |
Feb 01, 2011 | 17.45 | 17.49 | 17.36 | 17.46 | 943,909 | +0.05(+0.31%) |
Jan 31, 2011 | 17.32 | 17.52 | 17.31 | 17.41 | 677,986 | +0.10(+0.57%) |
Jan 28, 2011 | 17.43 | 17.49 | 17.27 | 17.31 | 801,123 | -0.13(-0.74%) |
Jan 27, 2011 | 17.34 | 17.49 | 17.32 | 17.44 | 794,534 | +0.11(+0.66%) |
Jan 26, 2011 | 17.52 | 17.52 | 17.12 | 17.32 | 1,039,672 | -0.18(-1.04%) |
Jan 25, 2011 | 17.48 | 17.55 | 17.30 | 17.51 | 765,730 | -0.05(-0.26%) |
Jan 24, 2011 | 17.36 | 17.60 | 17.30 | 17.55 | 610,073 | +0.23(+1.32%) |
Jan 21, 2011 | 17.48 | 17.53 | 17.25 | 17.32 | 411,323 | -0.03(-0.18%) |
Jan 20, 2011 | 17.52 | 17.60 | 17.29 | 17.36 | 656,638 | -0.23(-1.30%) |
Jan 19, 2011 | 17.69 | 17.77 | 17.54 | 17.58 | 1,284,715 | -0.18(-1.03%) |
Jan 18, 2011 | 17.31 | 17.77 | 17.27 | 17.77 | 1,705,345 | +0.38(+2.19%) |
Jan 14, 2011 | 17.04 | 17.39 | 16.98 | 17.39 | 770,898 | +0.36(+2.10%) |
Jan 13, 2011 | 17.07 | 17.17 | 17.00 | 17.03 | 428,991 | -0.09(-0.53%) |
Jan 12, 2011 | 17.10 | 17.18 | 16.92 | 17.12 | 564,906 | +0.10(+0.58%) |
Jan 11, 2011 | 17.01 | 17.05 | 16.88 | 17.02 | 825,704 | +0.05(+0.31%) |
Jan 10, 2011 | 16.86 | 16.98 | 16.65 | 16.97 | 1,117,320 | +0.06(+0.36%) |
Jan 07, 2011 | 17.03 | 17.18 | 16.84 | 16.91 | 774,129 | -0.09(-0.54%) |
Jan 06, 2011 | 16.82 | 17.05 | 16.78 | 17.00 | 803,995 | +0.18(+1.09%) |
Jan 05, 2011 | 16.79 | 16.86 | 16.79 | 16.82 | 1,066,155 | +0.02(+0.14%) |
Jan 04, 2011 | 16.96 | 16.97 | 16.69 | 16.79 | 1,251,154 | -0.15(-0.90%) |
Jan 03, 2011 | 16.76 | 17.13 | 16.73 | 16.94 | 1,371,333 | +0.27(+1.60%) |
Dec 31, 2010 | 16.79 | 16.85 | 16.68 | 16.68 | 696,995 | -0.10(-0.59%) |
Dec 30, 2010 | 16.62 | 16.89 | 16.62 | 16.78 | 617,116 | +0.17(+1.05%) |
Dec 29, 2010 | 16.48 | 16.72 | 16.48 | 16.60 | 503,688 | +0.14(+0.83%) |
Dec 28, 2010 | 16.57 | 16.57 | 16.36 | 16.47 | 335,652 | -0.10(-0.60%) |
Dec 27, 2010 | 16.31 | 16.58 | 16.25 | 16.56 | 435,600 | +0.25(+1.54%) |
Dec 23, 2010 | 16.44 | 16.67 | 16.31 | 16.31 | 1,026,187 | +0.04(+0.23%) |
Dec 22, 2010 | 16.27 | 16.43 | 16.20 | 16.28 | 552,918 | +0.04(+0.23%) |
Dec 21, 2010 | 16.38 | 16.46 | 16.09 | 16.24 | 1,349,539 | -0.11(-0.65%) |
Dec 20, 2010 | 16.72 | 16.72 | 16.34 | 16.34 | 940,894 | -0.31(-1.87%) |
Dec 17, 2010 | 16.82 | 16.88 | 16.64 | 16.66 | 1,707,309 | -0.14(-0.86%) |
Dec 16, 2010 | 16.67 | 16.88 | 16.59 | 16.80 | 848,446 | +0.15(+0.91%) |
Dec 15, 2010 | 16.82 | 16.94 | 16.65 | 16.65 | 965,193 | -0.14(-0.86%) |
Dec 14, 2010 | 17.08 | 17.09 | 16.76 | 16.79 | 697,305 | -0.30(-1.77%) |
Dec 13, 2010 | 16.94 | 17.17 | 16.94 | 17.09 | 734,974 | +0.15(+0.89%) |
Dec 10, 2010 | 17.00 | 17.06 | 16.90 | 16.94 | 679,162 | -0.04(-0.22%) |
Dec 09, 2010 | 16.26 | 16.99 | 16.26 | 16.98 | 1,355,601 | +0.11(+0.63%) |
Dec 08, 2010 | 16.77 | 17.00 | 16.74 | 16.88 | 1,153,082 | +0.12(+0.72%) |
Dec 07, 2010 | 16.75 | 16.91 | 16.72 | 16.75 | 585,602 | +0.11(+0.63%) |
Dec 06, 2010 | 16.66 | 16.72 | 16.58 | 16.65 | 867,008 | -0.09(-0.54%) |
Dec 03, 2010 | 16.36 | 16.78 | 16.35 | 16.74 | 1,278,075 | +0.33(+2.03%) |
Dec 02, 2010 | 16.02 | 16.41 | 15.92 | 16.41 | 1,062,227 | +0.40(+2.50%) |