Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.90 | 16.98 | 16.88 | 16.98 | 199,977 | +0.14(+0.84%) |
Feb 25, 2011 | 16.77 | 16.85 | 16.75 | 16.84 | 124,530 | +0.13(+0.80%) |
Feb 24, 2011 | 16.71 | 16.76 | 16.60 | 16.70 | 623,964 | -0.03(-0.19%) |
Feb 23, 2011 | 16.83 | 16.86 | 16.68 | 16.73 | 324,024 | -0.08(-0.50%) |
Feb 22, 2011 | 16.87 | 17.00 | 16.77 | 16.82 | 266,262 | -0.24(-1.38%) |
Feb 18, 2011 | 17.03 | 17.05 | 16.97 | 17.05 | 176,273 | +0.05(+0.29%) |
Feb 17, 2011 | 16.91 | 17.01 | 16.89 | 17.00 | 833,052 | +0.08(+0.50%) |
Feb 16, 2011 | 16.91 | 17.01 | 16.85 | 16.92 | 249,183 | +0.07(+0.40%) |
Feb 15, 2011 | 16.86 | 16.95 | 16.80 | 16.85 | 110,620 | -0.04(-0.25%) |
Feb 14, 2011 | 16.88 | 16.90 | 16.81 | 16.90 | 198,282 | +0.04(+0.23%) |
Feb 11, 2011 | 16.75 | 16.88 | 16.72 | 16.86 | 186,883 | +0.06(+0.34%) |
Feb 10, 2011 | 16.73 | 16.81 | 16.66 | 16.80 | 171,654 | +0.02(+0.10%) |
Feb 09, 2011 | 16.80 | 16.81 | 16.73 | 16.78 | 151,340 | -0.04(-0.21%) |
Feb 08, 2011 | 16.74 | 16.84 | 16.74 | 16.82 | 422,157 | +0.06(+0.36%) |
Feb 07, 2011 | 16.71 | 16.79 | 16.71 | 16.76 | 311,332 | +0.08(+0.48%) |
Feb 04, 2011 | 16.69 | 16.69 | 16.60 | 16.68 | 300,596 | +0.01(+0.06%) |
Feb 03, 2011 | 16.60 | 16.68 | 16.52 | 16.67 | 171,474 | +0.06(+0.38%) |
Feb 02, 2011 | 16.62 | 16.67 | 16.59 | 16.60 | 242,285 | -0.03(-0.19%) |
Feb 01, 2011 | 16.52 | 16.66 | 16.49 | 16.64 | 199,149 | +0.25(+1.50%) |
Jan 31, 2011 | 16.37 | 16.40 | 16.31 | 16.39 | 117,365 | +0.09(+0.53%) |
Jan 28, 2011 | 16.60 | 16.60 | 16.29 | 16.30 | 275,504 | -0.28(-1.70%) |
Jan 27, 2011 | 16.55 | 16.58 | 16.51 | 16.58 | 104,080 | +0.03(+0.16%) |
Jan 26, 2011 | 16.56 | 16.59 | 16.53 | 16.56 | 191,304 | +0.05(+0.28%) |
Jan 25, 2011 | 16.49 | 16.52 | 16.42 | 16.51 | 731,287 | +0.02(+0.11%) |
Jan 24, 2011 | 16.43 | 16.51 | 16.41 | 16.49 | 372,721 | +0.08(+0.49%) |
Jan 21, 2011 | 16.47 | 16.47 | 16.39 | 16.41 | 364,195 | +0.06(+0.39%) |
Jan 20, 2011 | 16.32 | 16.41 | 16.26 | 16.35 | 349,842 | +0.01(+0.04%) |
Jan 19, 2011 | 16.44 | 16.44 | 16.30 | 16.34 | 107,662 | -0.09(-0.56%) |
Jan 18, 2011 | 16.44 | 16.45 | 16.41 | 16.43 | 293,860 | +0.02(+0.15%) |
Jan 14, 2011 | 16.33 | 16.41 | 16.30 | 16.41 | 473,209 | +0.08(+0.47%) |
Jan 13, 2011 | 16.37 | 16.37 | 16.29 | 16.33 | 196,114 | -0.03(-0.17%) |
Jan 12, 2011 | 16.32 | 16.40 | 16.30 | 16.36 | 350,328 | +0.11(+0.67%) |
Jan 11, 2011 | 16.29 | 16.29 | 16.21 | 16.25 | 228,915 | +0.02(+0.13%) |
Jan 10, 2011 | 16.19 | 16.24 | 16.17 | 16.23 | 155,038 | -0.04(-0.24%) |
Jan 07, 2011 | 16.32 | 16.34 | 16.17 | 16.27 | 103,190 | -0.05(-0.28%) |
Jan 06, 2011 | 16.40 | 16.40 | 16.26 | 16.32 | 161,422 | -0.05(-0.30%) |
Jan 05, 2011 | 16.30 | 16.37 | 16.27 | 16.36 | 641,185 | +0.04(+0.26%) |
Jan 04, 2011 | 16.38 | 16.38 | 16.25 | 16.32 | 411,797 | +0.00(+0.02%) |
Jan 03, 2011 | 16.33 | 16.37 | 16.30 | 16.32 | 202,159 | +0.11(+0.69%) |
Dec 31, 2010 | 16.18 | 16.23 | 16.15 | 16.21 | 99,793 | +0.01(+0.07%) |
Dec 30, 2010 | 16.16 | 16.22 | 16.16 | 16.19 | 193,765 | -0.03(-0.16%) |
Dec 29, 2010 | 16.24 | 16.25 | 16.21 | 16.22 | 159,917 | +0.04(+0.22%) |
Dec 28, 2010 | 16.22 | 16.22 | 16.15 | 16.19 | 195,980 | +0.01(+0.06%) |
Dec 27, 2010 | 16.16 | 16.18 | 16.12 | 16.17 | 111,141 | -0.01(-0.06%) |
Dec 23, 2010 | 16.18 | 16.20 | 16.16 | 16.19 | 138,102 | +0.01(+0.04%) |
Dec 22, 2010 | 16.16 | 16.18 | 16.12 | 16.18 | 470,902 | +0.07(+0.44%) |
Dec 21, 2010 | 16.11 | 16.14 | 16.09 | 16.11 | 712,029 | +0.04(+0.26%) |
Dec 20, 2010 | 16.13 | 16.13 | 16.01 | 16.07 | 476,481 | +0.01(+0.07%) |
Dec 17, 2010 | 16.04 | 16.06 | 15.97 | 16.06 | 177,854 | +0.01(+0.07%) |
Dec 16, 2010 | 15.96 | 16.04 | 15.92 | 16.04 | 153,049 | +0.09(+0.55%) |
Dec 15, 2010 | 15.99 | 16.03 | 15.94 | 15.96 | 348,660 | -0.05(-0.28%) |
Dec 14, 2010 | 15.99 | 16.09 | 15.96 | 16.00 | 168,546 | +0.06(+0.39%) |
Dec 13, 2010 | 16.00 | 16.00 | 15.94 | 15.94 | 197,225 | +0.03(+0.18%) |
Dec 10, 2010 | 15.89 | 15.92 | 15.85 | 15.91 | 218,061 | +0.09(+0.59%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.78 | 15.82 | 308,282 | +0.04(+0.23%) |
Dec 08, 2010 | 15.79 | 15.80 | 15.70 | 15.78 | 238,398 | +0.03(+0.19%) |
Dec 07, 2010 | 15.95 | 15.95 | 15.75 | 15.75 | 643,754 | +0.04(+0.24%) |
Dec 06, 2010 | 15.72 | 15.75 | 15.69 | 15.71 | 207,049 | -0.02(-0.16%) |
Dec 03, 2010 | 15.68 | 15.75 | 15.65 | 15.74 | 161,024 | +0.03(+0.20%) |
Dec 02, 2010 | 15.58 | 15.71 | 15.57 | 15.71 | 192,909 | +0.16(+1.05%) |