Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.63 | 17.84 | 17.61 | 17.76 | 9,384 | +0.12(+0.68%) |
Feb 25, 2011 | 17.45 | 17.75 | 17.45 | 17.64 | 6,334 | +0.15(+0.86%) |
Feb 24, 2011 | 17.40 | 17.67 | 17.37 | 17.49 | 11,604 | +0.08(+0.46%) |
Feb 23, 2011 | 17.56 | 17.63 | 17.36 | 17.41 | 9,403 | -0.14(-0.77%) |
Feb 22, 2011 | 17.71 | 17.73 | 17.50 | 17.55 | 24,937 | -0.41(-2.31%) |
Feb 18, 2011 | 17.82 | 17.96 | 17.81 | 17.96 | 9,850 | +0.04(+0.22%) |
Feb 17, 2011 | 17.71 | 17.92 | 17.71 | 17.92 | 8,290 | +0.07(+0.39%) |
Feb 16, 2011 | 17.70 | 18.00 | 17.70 | 17.85 | 7,007 | +0.01(+0.06%) |
Feb 15, 2011 | 17.62 | 17.87 | 17.62 | 17.84 | 7,939 | +0.10(+0.56%) |
Feb 14, 2011 | 17.63 | 17.77 | 17.60 | 17.74 | 7,220 | +0.17(+0.97%) |
Feb 11, 2011 | 17.68 | 17.70 | 17.55 | 17.57 | 8,273 | -0.07(-0.37%) |
Feb 10, 2011 | 17.55 | 17.97 | 17.55 | 17.64 | 13,872 | -0.05(-0.31%) |
Feb 09, 2011 | 17.55 | 17.71 | 17.44 | 17.69 | 17,354 | +0.12(+0.68%) |
Feb 08, 2011 | 17.48 | 17.71 | 17.36 | 17.57 | 14,669 | -0.01(-0.05%) |
Feb 07, 2011 | 17.80 | 17.85 | 17.46 | 17.58 | 34,413 | -0.01(-0.06%) |
Feb 04, 2011 | 17.78 | 17.81 | 17.30 | 17.59 | 21,484 | -0.15(-0.85%) |
Feb 03, 2011 | 17.71 | 17.75 | 17.60 | 17.74 | 7,098 | -0.04(-0.22%) |
Feb 02, 2011 | 17.79 | 17.79 | 17.57 | 17.78 | 8,491 | -0.04(-0.22%) |
Feb 01, 2011 | 17.44 | 17.82 | 17.44 | 17.82 | 6,715 | +0.36(+2.06%) |
Jan 31, 2011 | 17.40 | 17.46 | 17.37 | 17.46 | 4,269 | +0.06(+0.34%) |
Jan 28, 2011 | 17.60 | 17.60 | 17.38 | 17.40 | 4,772 | -0.16(-0.91%) |
Jan 27, 2011 | 17.44 | 17.56 | 17.35 | 17.56 | 10,261 | -0.02(-0.11%) |
Jan 26, 2011 | 17.26 | 17.58 | 17.24 | 17.58 | 9,216 | +0.40(+2.33%) |
Jan 25, 2011 | 17.14 | 17.40 | 17.14 | 17.18 | 25,868 | -0.15(-0.87%) |
Jan 24, 2011 | 17.19 | 17.34 | 17.18 | 17.33 | 4,166 | +0.15(+0.87%) |
Jan 21, 2011 | 17.38 | 17.44 | 17.13 | 17.18 | 8,423 | -0.20(-1.15%) |
Jan 20, 2011 | 17.25 | 17.43 | 17.25 | 17.38 | 9,501 | +0.05(+0.28%) |
Jan 19, 2011 | 17.37 | 17.43 | 17.31 | 17.33 | 10,756 | -0.10(-0.56%) |
Jan 18, 2011 | 17.37 | 17.55 | 17.37 | 17.43 | 15,450 | -0.01(-0.06%) |
Jan 14, 2011 | 17.43 | 17.52 | 17.43 | 17.44 | 6,552 | +0.02(+0.12%) |
Jan 13, 2011 | 17.38 | 17.43 | 17.32 | 17.42 | 9,570 | +0.03(+0.17%) |
Jan 12, 2011 | 17.16 | 17.64 | 17.16 | 17.39 | 62,841 | +0.21(+1.22%) |
Jan 11, 2011 | 17.05 | 17.21 | 17.05 | 17.18 | 13,955 | +0.04(+0.23%) |
Jan 10, 2011 | 17.00 | 17.14 | 17.00 | 17.14 | 10,102 | +0.07(+0.41%) |
Jan 07, 2011 | 16.96 | 17.11 | 16.96 | 17.07 | 6,531 | -0.01(-0.06%) |
Jan 06, 2011 | 16.95 | 17.13 | 16.95 | 17.08 | 7,705 | +0.14(+0.83%) |
Jan 05, 2011 | 16.97 | 16.97 | 16.89 | 16.94 | 36,975 | -0.04(-0.24%) |
Jan 04, 2011 | 16.97 | 17.04 | 16.94 | 16.98 | 13,072 | -0.03(-0.18%) |
Jan 03, 2011 | 16.92 | 17.04 | 16.87 | 17.01 | 16,434 | +0.09(+0.53%) |
Dec 31, 2010 | 16.77 | 16.92 | 16.76 | 16.92 | 6,398 | +0.07(+0.41%) |
Dec 30, 2010 | 16.80 | 16.91 | 16.74 | 16.85 | 6,447 | +0.05(+0.30%) |
Dec 29, 2010 | 16.88 | 16.96 | 16.72 | 16.80 | 19,780 | +0.03(+0.16%) |
Dec 28, 2010 | 16.77 | 16.81 | 16.72 | 16.77 | 15,290 | +0.07(+0.44%) |
Dec 27, 2010 | 16.70 | 16.76 | 16.67 | 16.70 | 16,294 | -0.00(-0.02%) |
Dec 23, 2010 | 16.71 | 16.74 | 16.47 | 16.70 | 9,691 | -0.02(-0.10%) |
Dec 22, 2010 | 16.82 | 16.82 | 16.51 | 16.72 | 16,989 | +0.10(+0.61%) |
Dec 21, 2010 | 16.58 | 16.69 | 16.51 | 16.62 | 9,094 | +0.04(+0.24%) |
Dec 20, 2010 | 16.50 | 16.65 | 16.36 | 16.58 | 18,944 | +0.11(+0.66%) |
Dec 17, 2010 | 16.58 | 16.58 | 16.47 | 16.47 | 12,004 | -0.10(-0.60%) |
Dec 16, 2010 | 16.44 | 16.57 | 16.43 | 16.57 | 18,258 | +0.12(+0.73%) |
Dec 15, 2010 | 16.54 | 16.54 | 16.44 | 16.45 | 13,534 | -0.05(-0.30%) |
Dec 14, 2010 | 16.57 | 16.57 | 16.50 | 16.50 | 16,873 | -0.00(-0.01%) |
Dec 13, 2010 | 16.50 | 16.61 | 16.50 | 16.50 | 15,363 | +0.05(+0.31%) |
Dec 10, 2010 | 16.26 | 16.52 | 16.26 | 16.45 | 11,851 | +0.01(+0.06%) |
Dec 09, 2010 | 16.55 | 16.60 | 16.43 | 16.44 | 13,040 | -0.02(-0.12%) |
Dec 08, 2010 | 16.41 | 16.58 | 16.11 | 16.46 | 14,527 | -0.01(-0.06%) |
Dec 07, 2010 | 16.52 | 16.67 | 16.47 | 16.47 | 8,883 | +0.03(+0.18%) |
Dec 06, 2010 | 16.38 | 16.73 | 16.35 | 16.44 | 8,667 | -0.01(-0.06%) |
Dec 03, 2010 | 16.61 | 16.61 | 16.31 | 16.45 | 13,286 | -0.12(-0.72%) |
Dec 02, 2010 | 16.57 | 16.57 | 16.49 | 16.57 | 2,549 | +0.00(+0.00%) |