Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.28 | 17.38 | 17.22 | 17.32 | 653,726 | +0.10(+0.57%) |
Feb 25, 2011 | 17.11 | 17.22 | 17.09 | 17.22 | 681,583 | +0.15(+0.89%) |
Feb 24, 2011 | 17.07 | 17.18 | 16.96 | 17.07 | 1,043,948 | +0.08(+0.49%) |
Feb 23, 2011 | 16.98 | 17.11 | 16.80 | 16.99 | 2,441,006 | -0.06(-0.35%) |
Feb 22, 2011 | 17.36 | 17.36 | 16.96 | 17.05 | 1,053,615 | -0.31(-1.81%) |
Feb 18, 2011 | 17.53 | 17.55 | 17.29 | 17.36 | 1,002,433 | -0.08(-0.45%) |
Feb 17, 2011 | 17.47 | 17.52 | 17.22 | 17.44 | 1,807,074 | -0.15(-0.86%) |
Feb 16, 2011 | 17.16 | 17.85 | 16.82 | 17.59 | 3,907,999 | +0.32(+1.85%) |
Feb 15, 2011 | 16.99 | 17.48 | 16.95 | 17.27 | 1,684,803 | +0.26(+1.50%) |
Feb 14, 2011 | 17.12 | 17.12 | 16.93 | 17.02 | 563,602 | -0.10(-0.60%) |
Feb 11, 2011 | 17.05 | 17.18 | 17.05 | 17.12 | 827,934 | +0.01(+0.06%) |
Feb 10, 2011 | 17.26 | 17.36 | 17.01 | 17.11 | 858,646 | -0.17(-0.99%) |
Feb 09, 2011 | 17.33 | 17.43 | 17.17 | 17.28 | 898,371 | -0.10(-0.59%) |
Feb 08, 2011 | 17.37 | 17.41 | 17.22 | 17.38 | 786,852 | +0.02(+0.11%) |
Feb 07, 2011 | 17.84 | 17.86 | 17.30 | 17.37 | 1,114,706 | -0.48(-2.67%) |
Feb 04, 2011 | 17.45 | 17.86 | 17.15 | 17.84 | 1,545,419 | +0.45(+2.60%) |
Feb 03, 2011 | 17.33 | 17.43 | 17.30 | 17.39 | 563,975 | +0.06(+0.34%) |
Feb 02, 2011 | 17.29 | 17.43 | 17.29 | 17.33 | 587,002 | +0.00(+0.00%) |
Feb 01, 2011 | 17.27 | 17.38 | 17.24 | 17.33 | 691,698 | +0.20(+1.15%) |
Jan 31, 2011 | 17.07 | 17.21 | 17.03 | 17.13 | 963,762 | +0.08(+0.46%) |
Jan 28, 2011 | 17.10 | 17.16 | 16.93 | 17.06 | 1,492,916 | -0.13(-0.74%) |
Jan 27, 2011 | 17.10 | 17.29 | 17.03 | 17.18 | 856,423 | +0.06(+0.37%) |
Jan 26, 2011 | 17.30 | 17.33 | 16.99 | 17.12 | 1,741,559 | -0.20(-1.16%) |
Jan 25, 2011 | 17.39 | 17.48 | 17.24 | 17.32 | 2,105,948 | -0.18(-1.01%) |
Jan 24, 2011 | 17.55 | 17.69 | 17.43 | 17.50 | 531,392 | -0.01(-0.08%) |
Jan 21, 2011 | 17.67 | 17.71 | 17.35 | 17.51 | 829,721 | -0.03(-0.20%) |
Jan 20, 2011 | 17.42 | 17.57 | 17.34 | 17.55 | 1,063,140 | +0.01(+0.08%) |
Jan 19, 2011 | 17.71 | 17.84 | 17.40 | 17.53 | 1,401,007 | -0.24(-1.33%) |
Jan 18, 2011 | 17.84 | 17.87 | 17.69 | 17.77 | 526,545 | -0.07(-0.41%) |
Jan 14, 2011 | 17.71 | 17.86 | 17.57 | 17.84 | 751,234 | +0.08(+0.47%) |
Jan 13, 2011 | 17.46 | 18.00 | 17.44 | 17.76 | 1,107,886 | +0.30(+1.74%) |
Jan 12, 2011 | 17.30 | 17.47 | 17.23 | 17.45 | 783,587 | +0.25(+1.43%) |
Jan 11, 2011 | 17.04 | 17.21 | 16.95 | 17.21 | 796,167 | +0.24(+1.42%) |
Jan 10, 2011 | 17.00 | 17.03 | 16.83 | 16.97 | 1,306,150 | -0.14(-0.83%) |
Jan 07, 2011 | 17.16 | 17.23 | 17.06 | 17.11 | 684,473 | +0.04(+0.26%) |
Jan 06, 2011 | 17.09 | 17.13 | 16.96 | 17.07 | 828,237 | +0.00(+0.03%) |
Jan 05, 2011 | 16.82 | 17.07 | 16.79 | 17.06 | 811,844 | +0.17(+1.02%) |
Jan 04, 2011 | 17.07 | 17.08 | 16.75 | 16.89 | 1,152,015 | -0.17(-0.98%) |
Jan 03, 2011 | 17.10 | 17.10 | 16.99 | 17.06 | 504,390 | +0.06(+0.38%) |
Dec 31, 2010 | 17.08 | 17.14 | 16.99 | 16.99 | 397,031 | -0.07(-0.43%) |
Dec 30, 2010 | 16.97 | 17.12 | 16.97 | 17.07 | 470,700 | +0.13(+0.75%) |
Dec 29, 2010 | 16.87 | 16.99 | 16.86 | 16.94 | 440,882 | +0.14(+0.82%) |
Dec 28, 2010 | 16.72 | 16.85 | 16.64 | 16.80 | 405,427 | +0.18(+1.09%) |
Dec 27, 2010 | 16.67 | 16.80 | 16.61 | 16.62 | 512,106 | -0.13(-0.79%) |
Dec 23, 2010 | 16.62 | 16.90 | 16.62 | 16.75 | 610,749 | +0.13(+0.80%) |
Dec 22, 2010 | 16.69 | 16.69 | 16.55 | 16.62 | 748,998 | +0.02(+0.12%) |
Dec 21, 2010 | 16.64 | 16.70 | 16.54 | 16.60 | 1,307,771 | -0.07(-0.41%) |
Dec 20, 2010 | 16.77 | 16.88 | 16.64 | 16.67 | 1,013,694 | -0.07(-0.44%) |
Dec 17, 2010 | 16.70 | 16.78 | 16.56 | 16.74 | 1,105,836 | -0.07(-0.44%) |
Dec 16, 2010 | 16.79 | 17.01 | 16.72 | 16.82 | 729,572 | +0.07(+0.44%) |
Dec 15, 2010 | 16.76 | 16.81 | 16.63 | 16.74 | 828,527 | -0.04(-0.26%) |
Dec 14, 2010 | 16.99 | 17.01 | 16.73 | 16.79 | 968,101 | -0.20(-1.18%) |
Dec 13, 2010 | 17.35 | 17.39 | 16.97 | 16.99 | 710,820 | -0.28(-1.62%) |
Dec 10, 2010 | 17.18 | 17.33 | 17.14 | 17.27 | 547,492 | +0.04(+0.23%) |
Dec 09, 2010 | 17.36 | 17.42 | 17.08 | 17.23 | 682,311 | +0.03(+0.20%) |
Dec 08, 2010 | 16.97 | 17.25 | 16.94 | 17.19 | 660,207 | +0.30(+1.77%) |
Dec 07, 2010 | 17.33 | 17.37 | 16.87 | 16.89 | 1,004,226 | -0.32(-1.88%) |
Dec 06, 2010 | 17.03 | 17.22 | 16.79 | 17.22 | 1,092,811 | +0.07(+0.40%) |
Dec 03, 2010 | 17.60 | 17.64 | 16.93 | 17.15 | 1,499,974 | -0.50(-2.81%) |
Dec 02, 2010 | 17.62 | 17.88 | 17.54 | 17.64 | 948,513 | +0.16(+0.90%) |