Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.14 | 18.29 | 18.06 | 18.23 | 1,329,467 | +0.07(+0.40%) |
Feb 25, 2011 | 18.33 | 18.45 | 17.98 | 18.16 | 1,363,983 | +0.01(+0.06%) |
Feb 24, 2011 | 17.82 | 18.22 | 17.82 | 18.15 | 2,035,678 | +0.35(+1.98%) |
Feb 23, 2011 | 17.65 | 17.81 | 17.52 | 17.80 | 4,129,434 | +0.35(+2.02%) |
Feb 22, 2011 | 17.76 | 17.76 | 17.37 | 17.45 | 1,967,794 | -0.55(-3.05%) |
Feb 18, 2011 | 17.78 | 18.08 | 17.77 | 18.00 | 825,822 | +0.26(+1.46%) |
Feb 17, 2011 | 17.80 | 17.80 | 17.58 | 17.74 | 1,050,607 | -0.18(-0.98%) |
Feb 16, 2011 | 17.95 | 18.06 | 17.89 | 17.91 | 997,385 | +0.05(+0.29%) |
Feb 15, 2011 | 17.84 | 17.89 | 17.68 | 17.86 | 1,338,345 | -0.17(-0.92%) |
Feb 14, 2011 | 18.06 | 18.10 | 17.98 | 18.03 | 1,604,406 | -0.18(-0.97%) |
Feb 11, 2011 | 18.12 | 18.20 | 18.07 | 18.20 | 1,344,207 | -0.06(-0.34%) |
Feb 10, 2011 | 18.06 | 18.31 | 18.01 | 18.27 | 2,026,585 | +0.01(+0.06%) |
Feb 09, 2011 | 18.24 | 18.31 | 18.11 | 18.25 | 1,054,927 | -0.13(-0.73%) |
Feb 08, 2011 | 18.32 | 18.39 | 18.21 | 18.39 | 1,542,025 | +0.09(+0.51%) |
Feb 07, 2011 | 18.25 | 18.33 | 18.16 | 18.30 | 985,731 | -0.02(-0.11%) |
Feb 04, 2011 | 18.29 | 18.36 | 18.20 | 18.32 | 771,039 | +0.05(+0.28%) |
Feb 03, 2011 | 18.14 | 18.28 | 18.06 | 18.27 | 878,746 | +0.12(+0.69%) |
Feb 02, 2011 | 18.13 | 18.17 | 18.03 | 18.14 | 1,365,944 | -0.01(-0.06%) |
Feb 01, 2011 | 18.00 | 18.18 | 17.93 | 18.15 | 1,409,101 | +0.22(+1.21%) |
Jan 31, 2011 | 17.98 | 17.99 | 17.83 | 17.93 | 1,540,034 | -0.04(-0.23%) |
Jan 28, 2011 | 18.27 | 18.27 | 17.87 | 17.98 | 2,172,928 | -0.22(-1.20%) |
Jan 27, 2011 | 18.27 | 18.30 | 18.13 | 18.19 | 1,264,163 | -0.11(-0.62%) |
Jan 26, 2011 | 18.24 | 18.41 | 18.13 | 18.31 | 1,560,441 | +0.12(+0.68%) |
Jan 25, 2011 | 18.41 | 18.41 | 18.00 | 18.18 | 1,803,845 | +0.00(+0.00%) |
Jan 24, 2011 | 18.21 | 18.31 | 18.05 | 18.18 | 1,895,421 | +0.07(+0.40%) |
Jan 21, 2011 | 18.33 | 18.33 | 18.03 | 18.11 | 2,179,554 | -0.21(-1.13%) |
Jan 20, 2011 | 18.33 | 18.38 | 18.25 | 18.32 | 1,804,903 | -0.04(-0.23%) |
Jan 19, 2011 | 18.37 | 18.52 | 18.29 | 18.36 | 1,137,706 | +0.19(+1.03%) |
Jan 18, 2011 | 18.49 | 18.49 | 18.01 | 18.17 | 1,731,074 | -0.25(-1.35%) |
Jan 14, 2011 | 18.34 | 18.48 | 18.32 | 18.42 | 1,204,509 | -0.06(-0.34%) |
Jan 13, 2011 | 18.59 | 18.59 | 18.29 | 18.48 | 1,614,000 | -0.08(-0.45%) |
Jan 12, 2011 | 18.70 | 18.70 | 18.50 | 18.57 | 1,181,883 | +0.07(+0.39%) |
Jan 11, 2011 | 18.66 | 18.72 | 18.49 | 18.49 | 1,614,803 | -0.22(-1.16%) |
Jan 10, 2011 | 18.76 | 18.83 | 18.60 | 18.71 | 1,062,388 | -0.19(-0.99%) |
Jan 07, 2011 | 18.94 | 18.96 | 18.77 | 18.90 | 413,285 | -0.08(-0.44%) |
Jan 06, 2011 | 18.98 | 19.05 | 18.88 | 18.98 | 1,477,909 | -0.04(-0.22%) |
Jan 05, 2011 | 19.16 | 19.19 | 18.97 | 19.02 | 910,804 | -0.20(-1.03%) |
Jan 04, 2011 | 19.20 | 19.27 | 19.03 | 19.22 | 1,329,886 | -0.04(-0.22%) |
Jan 03, 2011 | 19.43 | 19.43 | 19.24 | 19.26 | 731,601 | -0.05(-0.27%) |
Dec 31, 2010 | 19.18 | 19.34 | 19.00 | 19.31 | 317,280 | +0.15(+0.76%) |
Dec 30, 2010 | 19.23 | 19.35 | 19.09 | 19.17 | 562,932 | +0.02(+0.11%) |
Dec 29, 2010 | 19.53 | 19.53 | 18.91 | 19.15 | 1,390,361 | -0.68(-3.45%) |
Dec 28, 2010 | 19.85 | 19.92 | 19.82 | 19.83 | 261,057 | +0.02(+0.10%) |
Dec 27, 2010 | 19.66 | 19.89 | 19.65 | 19.81 | 358,627 | +0.17(+0.84%) |
Dec 23, 2010 | 19.39 | 19.66 | 19.34 | 19.64 | 1,011,256 | +0.33(+1.72%) |
Dec 22, 2010 | 19.31 | 19.45 | 19.21 | 19.31 | 991,541 | -0.01(-0.05%) |
Dec 21, 2010 | 19.50 | 19.50 | 19.25 | 19.32 | 1,233,681 | +0.12(+0.65%) |
Dec 20, 2010 | 19.31 | 19.56 | 19.18 | 19.20 | 1,255,899 | -0.05(-0.27%) |
Dec 17, 2010 | 19.59 | 19.59 | 19.15 | 19.25 | 683,712 | -0.22(-1.12%) |
Dec 16, 2010 | 19.24 | 19.51 | 19.24 | 19.47 | 496,072 | +0.23(+1.19%) |
Dec 15, 2010 | 19.24 | 19.28 | 19.14 | 19.24 | 499,707 | -0.09(-0.48%) |
Dec 14, 2010 | 19.37 | 19.50 | 19.28 | 19.33 | 453,711 | -0.10(-0.53%) |
Dec 13, 2010 | 19.48 | 19.48 | 19.22 | 19.44 | 807,251 | +0.22(+1.13%) |
Dec 10, 2010 | 19.43 | 19.43 | 19.07 | 19.22 | 732,495 | -0.29(-1.49%) |
Dec 09, 2010 | 19.42 | 19.52 | 19.23 | 19.51 | 589,219 | +0.28(+1.46%) |
Dec 08, 2010 | 19.34 | 19.43 | 19.13 | 19.23 | 1,249,399 | -0.33(-1.70%) |
Dec 07, 2010 | 19.81 | 19.94 | 19.52 | 19.56 | 1,244,735 | -0.05(-0.26%) |
Dec 06, 2010 | 19.51 | 19.70 | 19.31 | 19.61 | 987,845 | +0.27(+1.39%) |
Dec 03, 2010 | 19.29 | 19.37 | 19.16 | 19.34 | 744,597 | -0.15(-0.74%) |
Dec 02, 2010 | 19.39 | 19.49 | 19.27 | 19.49 | 618,929 | +0.09(+0.48%) |