Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.99 | 17.14 | 16.97 | 17.14 | 15,766,430 | +0.21(+1.25%) |
Feb 25, 2011 | 16.87 | 16.95 | 16.78 | 16.93 | 10,649,819 | +0.06(+0.35%) |
Feb 24, 2011 | 16.71 | 16.91 | 16.71 | 16.87 | 14,430,505 | +0.01(+0.08%) |
Feb 23, 2011 | 16.81 | 16.90 | 16.73 | 16.85 | 14,010,969 | +0.00(+0.00%) |
Feb 22, 2011 | 16.82 | 16.94 | 16.69 | 16.85 | 13,487,832 | -0.07(-0.43%) |
Feb 18, 2011 | 17.05 | 17.08 | 16.81 | 16.93 | 23,641,328 | -0.19(-1.09%) |
Feb 17, 2011 | 16.99 | 17.12 | 16.93 | 17.11 | 8,461,061 | +0.10(+0.59%) |
Feb 16, 2011 | 17.00 | 17.09 | 16.95 | 17.01 | 9,581,750 | +0.01(+0.04%) |
Feb 15, 2011 | 16.84 | 17.01 | 16.82 | 17.01 | 10,337,089 | +0.03(+0.20%) |
Feb 14, 2011 | 16.77 | 17.00 | 16.75 | 16.97 | 14,458,642 | +0.23(+1.35%) |
Feb 11, 2011 | 16.93 | 16.93 | 16.74 | 16.75 | 15,674,128 | -0.21(-1.25%) |
Feb 10, 2011 | 17.08 | 17.10 | 16.93 | 16.96 | 14,074,993 | -0.12(-0.70%) |
Feb 09, 2011 | 17.10 | 17.16 | 17.01 | 17.08 | 12,691,985 | -0.02(-0.12%) |
Feb 08, 2011 | 17.20 | 17.24 | 17.07 | 17.10 | 12,674,968 | -0.05(-0.31%) |
Feb 07, 2011 | 17.17 | 17.30 | 17.12 | 17.15 | 17,435,358 | +0.09(+0.51%) |
Feb 04, 2011 | 16.91 | 17.10 | 16.81 | 17.06 | 10,689,855 | +0.13(+0.78%) |
Feb 03, 2011 | 16.70 | 17.04 | 16.67 | 16.93 | 16,076,840 | +0.15(+0.87%) |
Feb 02, 2011 | 16.87 | 16.87 | 16.77 | 16.79 | 14,771,277 | +0.01(+0.04%) |
Feb 01, 2011 | 16.83 | 16.89 | 16.74 | 16.78 | 15,822,619 | +0.06(+0.36%) |
Jan 31, 2011 | 17.18 | 17.20 | 16.71 | 16.72 | 22,984,582 | -0.41(-2.37%) |
Jan 28, 2011 | 17.54 | 17.56 | 17.12 | 17.12 | 15,728,387 | -0.37(-2.13%) |
Jan 27, 2011 | 17.24 | 17.66 | 17.21 | 17.50 | 20,588,426 | +0.28(+1.62%) |
Jan 26, 2011 | 17.35 | 17.38 | 17.21 | 17.22 | 10,519,319 | -0.07(-0.38%) |
Jan 25, 2011 | 17.24 | 17.30 | 17.16 | 17.28 | 10,875,518 | +0.02(+0.12%) |
Jan 24, 2011 | 17.27 | 17.35 | 17.24 | 17.26 | 13,271,738 | -0.04(-0.23%) |
Jan 21, 2011 | 17.21 | 17.32 | 17.17 | 17.30 | 27,441,402 | +0.15(+0.89%) |
Jan 20, 2011 | 17.01 | 17.20 | 16.97 | 17.15 | 13,093,860 | +0.15(+0.86%) |
Jan 19, 2011 | 17.06 | 17.16 | 16.97 | 17.01 | 10,347,702 | -0.10(-0.58%) |
Jan 18, 2011 | 17.19 | 17.19 | 17.04 | 17.10 | 13,002,129 | -0.05(-0.31%) |
Jan 14, 2011 | 17.16 | 17.21 | 17.08 | 17.16 | 9,914,699 | -0.04(-0.23%) |
Jan 13, 2011 | 17.19 | 17.23 | 17.12 | 17.20 | 11,663,065 | -0.03(-0.19%) |
Jan 12, 2011 | 17.06 | 17.23 | 17.02 | 17.23 | 15,760,593 | +0.23(+1.33%) |
Jan 11, 2011 | 17.10 | 17.10 | 16.90 | 17.01 | 16,504,447 | -0.09(-0.50%) |
Jan 10, 2011 | 17.06 | 17.14 | 17.04 | 17.09 | 15,868,745 | -0.04(-0.23%) |
Jan 07, 2011 | 17.20 | 17.24 | 17.07 | 17.13 | 16,999,384 | -0.03(-0.16%) |
Jan 06, 2011 | 17.27 | 17.36 | 17.12 | 17.16 | 18,341,728 | -0.15(-0.84%) |
Jan 05, 2011 | 17.41 | 17.44 | 17.18 | 17.30 | 21,471,204 | -0.07(-0.42%) |
Jan 04, 2011 | 17.49 | 17.49 | 17.34 | 17.38 | 21,687,660 | -0.07(-0.41%) |
Jan 03, 2011 | 17.48 | 17.52 | 17.42 | 17.45 | 19,192,558 | +0.09(+0.49%) |
Dec 31, 2010 | 17.36 | 17.46 | 17.31 | 17.36 | 9,491,635 | +0.02(+0.11%) |
Dec 30, 2010 | 17.38 | 17.44 | 17.32 | 17.34 | 7,223,735 | -0.07(-0.38%) |
Dec 29, 2010 | 17.46 | 17.53 | 17.41 | 17.41 | 8,381,895 | -0.03(-0.15%) |
Dec 28, 2010 | 17.46 | 17.49 | 17.36 | 17.44 | 13,012,145 | +0.06(+0.34%) |
Dec 27, 2010 | 17.23 | 17.45 | 17.19 | 17.38 | 9,569,801 | +0.12(+0.68%) |
Dec 23, 2010 | 17.27 | 17.38 | 17.23 | 17.26 | 10,650,784 | -0.01(-0.08%) |
Dec 22, 2010 | 17.31 | 17.38 | 17.23 | 17.27 | 14,757,489 | -0.01(-0.08%) |
Dec 21, 2010 | 17.44 | 17.49 | 17.23 | 17.29 | 22,846,684 | -0.14(-0.79%) |
Dec 20, 2010 | 17.39 | 17.45 | 17.37 | 17.42 | 11,204,621 | +0.05(+0.30%) |
Dec 17, 2010 | 17.49 | 17.52 | 17.33 | 17.37 | 18,144,608 | -0.15(-0.86%) |
Dec 16, 2010 | 17.48 | 17.57 | 17.44 | 17.52 | 9,918,386 | +0.05(+0.26%) |
Dec 15, 2010 | 17.43 | 17.63 | 17.38 | 17.48 | 14,745,518 | +0.07(+0.38%) |
Dec 14, 2010 | 17.23 | 17.41 | 17.21 | 17.41 | 13,967,570 | +0.19(+1.10%) |
Dec 13, 2010 | 17.08 | 17.31 | 17.05 | 17.22 | 14,778,297 | +0.14(+0.84%) |
Dec 10, 2010 | 17.02 | 17.11 | 16.99 | 17.08 | 11,978,762 | +0.09(+0.54%) |
Dec 09, 2010 | 17.02 | 17.03 | 16.89 | 16.98 | 8,244,346 | +0.00(+0.00%) |
Dec 08, 2010 | 16.98 | 17.00 | 16.83 | 16.98 | 10,567,186 | +0.05(+0.27%) |
Dec 07, 2010 | 17.03 | 17.06 | 16.89 | 16.94 | 12,819,023 | -0.04(-0.23%) |
Dec 06, 2010 | 16.94 | 17.04 | 16.92 | 16.98 | 22,709,146 | -0.01(-0.08%) |
Dec 03, 2010 | 16.87 | 17.00 | 16.79 | 16.99 | 13,632,005 | +0.05(+0.27%) |
Dec 02, 2010 | 16.81 | 16.96 | 16.73 | 16.94 | 12,360,714 | +0.18(+1.10%) |