Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.99 | 17.07 | 16.98 | 17.04 | 18,095 | +0.14(+0.86%) |
Feb 25, 2011 | 16.85 | 16.92 | 16.83 | 16.89 | 23,371 | +0.11(+0.63%) |
Feb 24, 2011 | 16.76 | 16.84 | 16.51 | 16.79 | 39,755 | -0.03(-0.17%) |
Feb 23, 2011 | 16.92 | 16.92 | 16.74 | 16.82 | 24,968 | -0.07(-0.43%) |
Feb 22, 2011 | 17.03 | 17.05 | 16.84 | 16.89 | 103,360 | -0.22(-1.31%) |
Feb 18, 2011 | 17.12 | 17.14 | 17.08 | 17.11 | 31,666 | -0.01(-0.04%) |
Feb 17, 2011 | 17.01 | 17.12 | 17.00 | 17.12 | 52,491 | +0.11(+0.62%) |
Feb 16, 2011 | 16.98 | 17.03 | 16.92 | 17.02 | 31,065 | +0.09(+0.53%) |
Feb 15, 2011 | 16.94 | 16.95 | 16.66 | 16.93 | 17,291 | -0.06(-0.37%) |
Feb 14, 2011 | 16.93 | 16.99 | 16.92 | 16.99 | 26,759 | +0.03(+0.20%) |
Feb 11, 2011 | 16.84 | 16.96 | 16.84 | 16.96 | 23,188 | +0.12(+0.74%) |
Feb 10, 2011 | 16.79 | 16.87 | 16.79 | 16.83 | 12,077 | -0.00(-0.01%) |
Feb 09, 2011 | 16.88 | 16.88 | 16.82 | 16.83 | 39,560 | -0.03(-0.20%) |
Feb 08, 2011 | 16.83 | 16.87 | 16.80 | 16.87 | 82,581 | +0.04(+0.23%) |
Feb 07, 2011 | 16.76 | 16.85 | 16.76 | 16.83 | 15,199 | +0.09(+0.56%) |
Feb 04, 2011 | 16.75 | 16.75 | 16.66 | 16.73 | 8,790 | -0.01(-0.08%) |
Feb 03, 2011 | 16.64 | 16.75 | 16.61 | 16.75 | 54,568 | +0.06(+0.36%) |
Feb 02, 2011 | 16.67 | 16.72 | 16.67 | 16.69 | 36,874 | -0.05(-0.27%) |
Feb 01, 2011 | 16.54 | 16.73 | 16.54 | 16.73 | 29,360 | +0.26(+1.57%) |
Jan 31, 2011 | 16.42 | 16.49 | 16.40 | 16.47 | 22,813 | +0.07(+0.42%) |
Jan 28, 2011 | 16.69 | 16.69 | 16.40 | 16.40 | 34,290 | -0.25(-1.50%) |
Jan 27, 2011 | 16.64 | 16.66 | 16.62 | 16.66 | 45,747 | +0.01(+0.07%) |
Jan 26, 2011 | 16.65 | 16.66 | 16.60 | 16.64 | 14,541 | +0.08(+0.51%) |
Jan 25, 2011 | 16.56 | 16.57 | 16.50 | 16.56 | 75,347 | +0.02(+0.11%) |
Jan 24, 2011 | 16.52 | 16.58 | 16.51 | 16.54 | 27,617 | +0.07(+0.42%) |
Jan 21, 2011 | 16.52 | 16.52 | 16.47 | 16.47 | 28,544 | +0.04(+0.23%) |
Jan 20, 2011 | 16.43 | 16.45 | 16.35 | 16.43 | 35,423 | +0.02(+0.10%) |
Jan 19, 2011 | 16.51 | 16.51 | 16.42 | 16.42 | 25,714 | -0.11(-0.68%) |
Jan 18, 2011 | 16.53 | 16.54 | 16.49 | 16.53 | 23,454 | +0.04(+0.24%) |
Jan 14, 2011 | 16.40 | 16.49 | 16.39 | 16.49 | 32,341 | +0.09(+0.54%) |
Jan 13, 2011 | 16.43 | 16.45 | 16.39 | 16.40 | 48,290 | -0.04(-0.23%) |
Jan 12, 2011 | 16.43 | 16.49 | 16.40 | 16.44 | 43,329 | +0.11(+0.66%) |
Jan 11, 2011 | 16.36 | 16.37 | 16.31 | 16.33 | 27,529 | +0.02(+0.11%) |
Jan 10, 2011 | 16.32 | 16.32 | 16.23 | 16.31 | 28,504 | -0.04(-0.21%) |
Jan 07, 2011 | 16.41 | 16.41 | 16.25 | 16.35 | 30,956 | -0.07(-0.40%) |
Jan 06, 2011 | 16.48 | 16.48 | 16.35 | 16.42 | 25,403 | -0.03(-0.21%) |
Jan 05, 2011 | 16.36 | 16.46 | 16.35 | 16.45 | 174,499 | +0.04(+0.23%) |
Jan 04, 2011 | 16.44 | 16.44 | 16.31 | 16.41 | 76,086 | +0.01(+0.09%) |
Jan 03, 2011 | 16.40 | 16.45 | 16.38 | 16.40 | 265,226 | +0.12(+0.71%) |
Dec 31, 2010 | 16.28 | 16.30 | 16.24 | 16.28 | 41,395 | +0.02(+0.11%) |
Dec 30, 2010 | 16.34 | 16.34 | 16.25 | 16.27 | 50,834 | -0.03(-0.17%) |
Dec 29, 2010 | 16.30 | 16.32 | 16.28 | 16.29 | 18,438 | +0.04(+0.23%) |
Dec 28, 2010 | 16.25 | 16.28 | 16.23 | 16.25 | 77,459 | -0.01(-0.06%) |
Dec 27, 2010 | 16.24 | 16.30 | 16.21 | 16.27 | 45,807 | +0.02(+0.12%) |
Dec 23, 2010 | 16.22 | 16.27 | 16.22 | 16.25 | 20,761 | -0.01(-0.05%) |
Dec 22, 2010 | 16.28 | 16.28 | 16.20 | 16.25 | 75,413 | +0.09(+0.53%) |
Dec 21, 2010 | 16.19 | 16.21 | 16.17 | 16.17 | 174,264 | +0.05(+0.28%) |
Dec 20, 2010 | 16.12 | 16.15 | 16.08 | 16.12 | 38,877 | +0.03(+0.19%) |
Dec 17, 2010 | 16.09 | 16.11 | 16.04 | 16.09 | 29,967 | +0.01(+0.07%) |
Dec 16, 2010 | 16.04 | 16.08 | 16.00 | 16.08 | 13,470 | +0.03(+0.18%) |
Dec 15, 2010 | 16.03 | 16.10 | 16.02 | 16.05 | 38,707 | -0.05(-0.28%) |
Dec 14, 2010 | 16.05 | 16.11 | 16.05 | 16.10 | 10,528 | +0.06(+0.40%) |
Dec 13, 2010 | 16.07 | 16.07 | 16.01 | 16.03 | 36,011 | +0.07(+0.41%) |
Dec 10, 2010 | 15.95 | 16.00 | 15.92 | 15.97 | 26,784 | +0.08(+0.52%) |
Dec 09, 2010 | 15.94 | 15.95 | 15.84 | 15.88 | 64,088 | +0.04(+0.27%) |
Dec 08, 2010 | 15.86 | 15.88 | 15.78 | 15.84 | 35,878 | +0.01(+0.05%) |
Dec 07, 2010 | 15.92 | 15.94 | 15.83 | 15.83 | 32,458 | +0.05(+0.31%) |
Dec 06, 2010 | 15.80 | 15.83 | 15.78 | 15.78 | 27,188 | -0.01(-0.07%) |
Dec 03, 2010 | 15.75 | 15.79 | 15.71 | 15.79 | 20,945 | +0.02(+0.13%) |
Dec 02, 2010 | 15.64 | 15.77 | 15.64 | 15.77 | 9,648 | +0.15(+0.93%) |