Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.50 | 17.60 | 17.44 | 17.55 | 645,375 | +0.10(+0.57%) |
Feb 25, 2011 | 17.33 | 17.45 | 17.31 | 17.45 | 672,876 | +0.15(+0.89%) |
Feb 24, 2011 | 17.29 | 17.41 | 17.18 | 17.29 | 1,030,612 | +0.08(+0.49%) |
Feb 23, 2011 | 17.20 | 17.33 | 17.01 | 17.21 | 2,409,823 | -0.06(-0.35%) |
Feb 22, 2011 | 17.58 | 17.58 | 17.18 | 17.27 | 1,040,155 | -0.32(-1.81%) |
Feb 18, 2011 | 17.75 | 17.78 | 17.51 | 17.58 | 989,627 | -0.08(-0.45%) |
Feb 17, 2011 | 17.70 | 17.75 | 17.44 | 17.66 | 1,783,990 | -0.15(-0.86%) |
Feb 16, 2011 | 17.38 | 18.08 | 17.04 | 17.82 | 3,858,076 | +0.32(+1.85%) |
Feb 15, 2011 | 17.21 | 17.70 | 17.17 | 17.50 | 1,663,280 | +0.26(+1.50%) |
Feb 14, 2011 | 17.34 | 17.34 | 17.15 | 17.24 | 556,402 | -0.10(-0.60%) |
Feb 11, 2011 | 17.27 | 17.40 | 17.27 | 17.34 | 817,357 | +0.01(+0.06%) |
Feb 10, 2011 | 17.49 | 17.58 | 17.23 | 17.33 | 847,677 | -0.17(-0.99%) |
Feb 09, 2011 | 17.55 | 17.65 | 17.40 | 17.51 | 886,894 | -0.10(-0.59%) |
Feb 08, 2011 | 17.59 | 17.63 | 17.45 | 17.61 | 776,800 | +0.02(+0.11%) |
Feb 07, 2011 | 18.07 | 18.09 | 17.53 | 17.59 | 1,100,466 | -0.48(-2.67%) |
Feb 04, 2011 | 17.67 | 18.09 | 17.37 | 18.07 | 1,525,677 | +0.46(+2.60%) |
Feb 03, 2011 | 17.55 | 17.66 | 17.52 | 17.61 | 556,770 | +0.06(+0.34%) |
Feb 02, 2011 | 17.51 | 17.65 | 17.51 | 17.55 | 579,503 | +0.00(+0.00%) |
Feb 01, 2011 | 17.49 | 17.61 | 17.46 | 17.55 | 682,862 | +0.20(+1.15%) |
Jan 31, 2011 | 17.29 | 17.44 | 17.25 | 17.36 | 951,450 | +0.08(+0.46%) |
Jan 28, 2011 | 17.32 | 17.38 | 17.15 | 17.28 | 1,473,845 | -0.13(-0.74%) |
Jan 27, 2011 | 17.32 | 17.52 | 17.25 | 17.41 | 845,482 | +0.06(+0.37%) |
Jan 26, 2011 | 17.52 | 17.55 | 17.21 | 17.34 | 1,719,311 | -0.20(-1.16%) |
Jan 25, 2011 | 17.61 | 17.70 | 17.46 | 17.55 | 2,079,045 | -0.18(-1.01%) |
Jan 24, 2011 | 17.77 | 17.92 | 17.65 | 17.72 | 524,603 | -0.01(-0.08%) |
Jan 21, 2011 | 17.90 | 17.94 | 17.57 | 17.74 | 819,122 | -0.03(-0.20%) |
Jan 20, 2011 | 17.64 | 17.80 | 17.57 | 17.77 | 1,049,559 | +0.01(+0.08%) |
Jan 19, 2011 | 17.94 | 18.07 | 17.63 | 17.76 | 1,383,109 | -0.24(-1.33%) |
Jan 18, 2011 | 18.07 | 18.10 | 17.92 | 18.00 | 519,819 | -0.07(-0.41%) |
Jan 14, 2011 | 17.94 | 18.09 | 17.80 | 18.07 | 741,637 | +0.08(+0.47%) |
Jan 13, 2011 | 17.68 | 18.24 | 17.66 | 17.99 | 1,093,734 | +0.31(+1.74%) |
Jan 12, 2011 | 17.52 | 17.70 | 17.46 | 17.68 | 773,577 | +0.25(+1.43%) |
Jan 11, 2011 | 17.26 | 17.43 | 17.17 | 17.43 | 785,997 | +0.24(+1.42%) |
Jan 10, 2011 | 17.22 | 17.25 | 17.04 | 17.19 | 1,289,465 | -0.14(-0.83%) |
Jan 07, 2011 | 17.39 | 17.46 | 17.28 | 17.33 | 675,729 | +0.04(+0.26%) |
Jan 06, 2011 | 17.31 | 17.35 | 17.18 | 17.29 | 817,657 | +0.00(+0.03%) |
Jan 05, 2011 | 17.03 | 17.29 | 17.00 | 17.28 | 801,473 | +0.17(+1.02%) |
Jan 04, 2011 | 17.29 | 17.30 | 16.97 | 17.11 | 1,137,298 | -0.17(-0.98%) |
Jan 03, 2011 | 17.32 | 17.32 | 17.21 | 17.28 | 497,947 | +0.06(+0.38%) |
Dec 31, 2010 | 17.30 | 17.37 | 17.21 | 17.21 | 391,959 | -0.07(-0.43%) |
Dec 30, 2010 | 17.19 | 17.34 | 17.19 | 17.29 | 464,687 | +0.13(+0.75%) |
Dec 29, 2010 | 17.09 | 17.21 | 17.08 | 17.16 | 435,250 | +0.14(+0.82%) |
Dec 28, 2010 | 16.93 | 17.07 | 16.85 | 17.02 | 400,248 | +0.18(+1.09%) |
Dec 27, 2010 | 16.89 | 17.02 | 16.83 | 16.83 | 505,564 | -0.13(-0.79%) |
Dec 23, 2010 | 16.83 | 17.12 | 16.83 | 16.97 | 602,947 | +0.13(+0.80%) |
Dec 22, 2010 | 16.91 | 16.91 | 16.76 | 16.83 | 739,430 | +0.02(+0.12%) |
Dec 21, 2010 | 16.86 | 16.92 | 16.75 | 16.81 | 1,291,064 | -0.07(-0.41%) |
Dec 20, 2010 | 16.99 | 17.10 | 16.86 | 16.88 | 1,000,745 | -0.07(-0.44%) |
Dec 17, 2010 | 16.91 | 16.99 | 16.77 | 16.96 | 1,091,710 | -0.07(-0.44%) |
Dec 16, 2010 | 17.00 | 17.23 | 16.94 | 17.03 | 720,252 | +0.07(+0.44%) |
Dec 15, 2010 | 16.98 | 17.03 | 16.84 | 16.96 | 817,943 | -0.04(-0.26%) |
Dec 14, 2010 | 17.21 | 17.23 | 16.94 | 17.00 | 955,733 | -0.20(-1.18%) |
Dec 13, 2010 | 17.57 | 17.62 | 17.19 | 17.21 | 701,740 | -0.28(-1.62%) |
Dec 10, 2010 | 17.40 | 17.55 | 17.36 | 17.49 | 540,498 | +0.04(+0.23%) |
Dec 09, 2010 | 17.58 | 17.65 | 17.30 | 17.45 | 673,595 | +0.03(+0.20%) |
Dec 08, 2010 | 17.19 | 17.47 | 17.16 | 17.42 | 651,773 | +0.30(+1.77%) |
Dec 07, 2010 | 17.55 | 17.59 | 17.09 | 17.11 | 991,397 | -0.33(-1.88%) |
Dec 06, 2010 | 17.25 | 17.45 | 17.01 | 17.44 | 1,078,851 | +0.07(+0.40%) |
Dec 03, 2010 | 17.83 | 17.86 | 17.15 | 17.37 | 1,480,812 | -0.50(-2.81%) |
Dec 02, 2010 | 17.84 | 18.11 | 17.77 | 17.87 | 936,396 | +0.16(+0.90%) |