Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.08 | 17.44 | 16.81 | 17.07 | 127,384 | +0.13(+0.80%) |
Feb 25, 2011 | 16.60 | 16.94 | 16.34 | 16.93 | 88,174 | +0.46(+2.79%) |
Feb 24, 2011 | 16.26 | 16.57 | 16.14 | 16.47 | 84,285 | +0.24(+1.50%) |
Feb 23, 2011 | 16.64 | 16.64 | 16.09 | 16.23 | 77,939 | -0.41(-2.49%) |
Feb 22, 2011 | 17.05 | 17.16 | 16.50 | 16.64 | 89,748 | -0.58(-3.34%) |
Feb 18, 2011 | 17.34 | 17.34 | 17.16 | 17.22 | 88,847 | +0.01(+0.05%) |
Feb 17, 2011 | 17.17 | 17.40 | 17.17 | 17.21 | 68,491 | -0.01(-0.05%) |
Feb 16, 2011 | 16.86 | 17.22 | 16.72 | 17.22 | 78,597 | +0.40(+2.41%) |
Feb 15, 2011 | 17.08 | 17.18 | 16.78 | 16.81 | 134,968 | -0.37(-2.15%) |
Feb 14, 2011 | 17.04 | 17.36 | 16.96 | 17.18 | 86,927 | +0.11(+0.63%) |
Feb 11, 2011 | 16.65 | 17.08 | 16.65 | 17.07 | 56,105 | +0.32(+1.93%) |
Feb 10, 2011 | 16.57 | 16.91 | 16.57 | 16.75 | 306,708 | +0.20(+1.20%) |
Feb 09, 2011 | 16.43 | 16.74 | 16.40 | 16.55 | 137,729 | +0.02(+0.11%) |
Feb 08, 2011 | 16.35 | 16.54 | 16.24 | 16.54 | 65,514 | +0.13(+0.82%) |
Feb 07, 2011 | 16.09 | 16.64 | 16.09 | 16.40 | 53,316 | +0.34(+2.13%) |
Feb 04, 2011 | 16.19 | 16.35 | 15.97 | 16.06 | 122,450 | -0.25(-1.54%) |
Feb 03, 2011 | 16.35 | 16.45 | 16.08 | 16.31 | 44,797 | -0.08(-0.49%) |
Feb 02, 2011 | 16.65 | 16.65 | 16.30 | 16.39 | 48,300 | -0.34(-2.04%) |
Feb 01, 2011 | 16.40 | 16.98 | 16.27 | 16.73 | 106,323 | +0.49(+3.05%) |
Jan 31, 2011 | 16.30 | 16.45 | 16.15 | 16.24 | 111,614 | +0.00(+0.00%) |
Jan 28, 2011 | 16.80 | 16.83 | 16.18 | 16.24 | 132,335 | -0.60(-3.58%) |
Jan 27, 2011 | 17.03 | 17.03 | 16.67 | 16.84 | 72,394 | -0.22(-1.27%) |
Jan 26, 2011 | 16.76 | 17.32 | 16.76 | 17.06 | 115,460 | +0.31(+1.83%) |
Jan 25, 2011 | 16.64 | 16.78 | 16.48 | 16.75 | 55,786 | +0.03(+0.16%) |
Jan 24, 2011 | 16.81 | 16.95 | 16.63 | 16.72 | 120,861 | -0.04(-0.27%) |
Jan 21, 2011 | 16.78 | 16.81 | 16.61 | 16.77 | 90,087 | +0.08(+0.48%) |
Jan 20, 2011 | 16.82 | 16.99 | 16.54 | 16.69 | 63,378 | -0.26(-1.54%) |
Jan 19, 2011 | 17.53 | 17.60 | 16.89 | 16.95 | 82,518 | -0.63(-3.58%) |
Jan 18, 2011 | 17.86 | 17.90 | 17.39 | 17.58 | 114,172 | -0.35(-1.96%) |
Jan 14, 2011 | 17.91 | 17.94 | 17.54 | 17.93 | 135,762 | +0.02(+0.10%) |
Jan 13, 2011 | 17.92 | 17.99 | 17.73 | 17.91 | 140,788 | +0.04(+0.25%) |
Jan 12, 2011 | 17.54 | 17.88 | 17.37 | 17.87 | 115,210 | +0.51(+2.95%) |
Jan 11, 2011 | 17.49 | 17.52 | 17.19 | 17.35 | 47,792 | +0.01(+0.05%) |
Jan 10, 2011 | 17.10 | 17.46 | 16.90 | 17.34 | 92,547 | +0.18(+1.05%) |
Jan 07, 2011 | 17.24 | 17.24 | 16.71 | 17.16 | 149,248 | -0.05(-0.26%) |
Jan 06, 2011 | 17.70 | 17.70 | 17.01 | 17.21 | 158,777 | -0.54(-3.04%) |
Jan 05, 2011 | 17.74 | 17.83 | 17.48 | 17.75 | 118,279 | -0.01(-0.05%) |
Jan 04, 2011 | 18.44 | 18.44 | 17.55 | 17.76 | 120,758 | -0.71(-3.85%) |
Jan 03, 2011 | 18.27 | 18.70 | 18.21 | 18.47 | 129,985 | +0.36(+1.99%) |
Dec 31, 2010 | 18.09 | 18.32 | 18.00 | 18.11 | 89,783 | -0.02(-0.10%) |
Dec 30, 2010 | 18.43 | 18.64 | 18.12 | 18.13 | 146,134 | -0.29(-1.56%) |
Dec 29, 2010 | 18.42 | 18.52 | 18.41 | 18.42 | 39,362 | +0.00(+0.00%) |
Dec 28, 2010 | 18.60 | 18.62 | 18.42 | 18.42 | 64,144 | -0.12(-0.63%) |
Dec 27, 2010 | 18.43 | 18.61 | 18.42 | 18.53 | 67,218 | +0.01(+0.05%) |
Dec 23, 2010 | 18.57 | 18.65 | 18.46 | 18.52 | 75,209 | -0.02(-0.10%) |
Dec 22, 2010 | 18.78 | 18.84 | 18.44 | 18.54 | 86,794 | -0.15(-0.82%) |
Dec 21, 2010 | 18.82 | 18.87 | 18.64 | 18.69 | 83,971 | +0.01(+0.05%) |
Dec 20, 2010 | 18.60 | 19.06 | 18.51 | 18.69 | 194,726 | +0.18(+0.97%) |
Dec 17, 2010 | 18.10 | 18.51 | 17.79 | 18.51 | 270,598 | +0.37(+2.03%) |
Dec 16, 2010 | 18.11 | 18.39 | 17.88 | 18.14 | 144,681 | +0.07(+0.40%) |
Dec 15, 2010 | 18.06 | 18.50 | 18.04 | 18.06 | 144,959 | +0.01(+0.05%) |
Dec 14, 2010 | 17.97 | 18.23 | 17.94 | 18.06 | 94,969 | +0.21(+1.16%) |
Dec 13, 2010 | 18.08 | 18.27 | 17.81 | 17.85 | 109,054 | -0.20(-1.10%) |
Dec 10, 2010 | 18.09 | 18.15 | 17.92 | 18.05 | 125,811 | +0.03(+0.15%) |
Dec 09, 2010 | 17.99 | 18.08 | 17.66 | 18.02 | 104,945 | +0.14(+0.81%) |
Dec 08, 2010 | 17.72 | 17.99 | 17.72 | 17.88 | 156,667 | +0.24(+1.38%) |
Dec 07, 2010 | 17.36 | 17.77 | 17.28 | 17.63 | 125,470 | +0.48(+2.78%) |
Dec 06, 2010 | 17.04 | 17.25 | 16.87 | 17.16 | 73,046 | +0.05(+0.32%) |
Dec 03, 2010 | 16.99 | 17.18 | 16.92 | 17.10 | 121,328 | +0.04(+0.21%) |
Dec 02, 2010 | 17.00 | 17.13 | 16.84 | 17.07 | 60,051 | +0.12(+0.69%) |