Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.45 | 16.56 | 16.44 | 16.55 | 232,356 | +0.13(+0.78%) |
Feb 25, 2011 | 16.26 | 16.45 | 16.24 | 16.42 | 878,796 | +0.23(+1.45%) |
Feb 24, 2011 | 16.07 | 16.19 | 15.99 | 16.18 | 781,209 | +0.07(+0.44%) |
Feb 23, 2011 | 16.45 | 16.45 | 16.04 | 16.11 | 498,499 | -0.28(-1.73%) |
Feb 22, 2011 | 16.62 | 16.62 | 16.35 | 16.40 | 1,133,539 | -0.38(-2.28%) |
Feb 18, 2011 | 16.93 | 16.93 | 16.73 | 16.78 | 1,057,746 | -0.06(-0.38%) |
Feb 17, 2011 | 16.84 | 16.87 | 16.83 | 16.84 | 1,137,514 | -0.04(-0.25%) |
Feb 16, 2011 | 16.99 | 16.99 | 16.82 | 16.89 | 165,975 | -0.03(-0.17%) |
Feb 15, 2011 | 16.93 | 16.95 | 16.87 | 16.92 | 650,915 | -0.06(-0.33%) |
Feb 14, 2011 | 17.05 | 17.05 | 16.93 | 16.97 | 544,530 | -0.06(-0.33%) |
Feb 11, 2011 | 16.76 | 17.03 | 16.75 | 17.03 | 437,060 | +0.17(+1.01%) |
Feb 10, 2011 | 16.65 | 16.88 | 16.65 | 16.86 | 315,201 | +0.14(+0.85%) |
Feb 09, 2011 | 16.67 | 16.75 | 16.65 | 16.72 | 386,422 | -0.03(-0.17%) |
Feb 08, 2011 | 16.65 | 16.76 | 16.62 | 16.75 | 468,085 | +0.06(+0.34%) |
Feb 07, 2011 | 16.63 | 16.80 | 16.62 | 16.69 | 415,640 | +0.04(+0.26%) |
Feb 04, 2011 | 16.59 | 16.68 | 16.55 | 16.65 | 283,521 | +0.06(+0.39%) |
Feb 03, 2011 | 16.50 | 16.60 | 16.40 | 16.58 | 96,817 | +0.08(+0.47%) |
Feb 02, 2011 | 16.51 | 16.55 | 16.48 | 16.50 | 143,041 | -0.06(-0.39%) |
Feb 01, 2011 | 16.40 | 16.59 | 16.40 | 16.57 | 235,937 | +0.23(+1.44%) |
Jan 31, 2011 | 16.33 | 16.36 | 16.24 | 16.33 | 613,237 | +0.04(+0.22%) |
Jan 28, 2011 | 16.56 | 16.62 | 16.26 | 16.30 | 937,717 | -0.31(-1.88%) |
Jan 27, 2011 | 16.65 | 16.65 | 16.51 | 16.61 | 188,007 | -0.02(-0.13%) |
Jan 26, 2011 | 16.50 | 16.66 | 16.47 | 16.63 | 331,941 | +0.23(+1.43%) |
Jan 25, 2011 | 16.21 | 16.40 | 16.21 | 16.40 | 876,314 | +0.11(+0.65%) |
Jan 24, 2011 | 16.13 | 16.31 | 16.13 | 16.29 | 888,983 | +0.15(+0.92%) |
Jan 21, 2011 | 16.22 | 16.25 | 16.14 | 16.14 | 1,732,415 | +0.02(+0.13%) |
Jan 20, 2011 | 16.08 | 16.23 | 16.06 | 16.12 | 475,136 | -0.04(-0.26%) |
Jan 19, 2011 | 16.40 | 16.40 | 16.14 | 16.16 | 1,133,321 | -0.21(-1.30%) |
Jan 18, 2011 | 16.45 | 16.55 | 16.33 | 16.38 | 1,165,763 | -0.10(-0.60%) |
Jan 14, 2011 | 16.54 | 16.60 | 16.46 | 16.48 | 902,982 | -0.09(-0.51%) |
Jan 13, 2011 | 16.50 | 16.60 | 16.49 | 16.56 | 300,618 | +0.06(+0.34%) |
Jan 12, 2011 | 16.50 | 16.57 | 16.48 | 16.50 | 443,374 | +0.08(+0.48%) |
Jan 11, 2011 | 16.61 | 16.61 | 16.33 | 16.43 | 895,021 | -0.13(-0.81%) |
Jan 10, 2011 | 16.60 | 16.64 | 16.48 | 16.56 | 262,789 | -0.05(-0.30%) |
Jan 07, 2011 | 16.72 | 16.75 | 16.50 | 16.61 | 750,602 | -0.13(-0.76%) |
Jan 06, 2011 | 17.01 | 17.02 | 16.68 | 16.74 | 1,401,899 | -0.26(-1.55%) |
Jan 05, 2011 | 16.77 | 17.04 | 16.77 | 17.00 | 1,336,115 | +0.16(+0.93%) |
Jan 04, 2011 | 16.84 | 16.94 | 16.78 | 16.84 | 757,851 | +0.02(+0.13%) |
Jan 03, 2011 | 16.72 | 16.87 | 16.68 | 16.82 | 622,694 | +0.23(+1.37%) |
Dec 31, 2010 | 16.63 | 16.65 | 16.54 | 16.60 | 119,708 | +0.03(+0.17%) |
Dec 30, 2010 | 16.63 | 16.63 | 16.55 | 16.57 | 269,679 | -0.01(-0.04%) |
Dec 29, 2010 | 16.58 | 16.60 | 16.48 | 16.58 | 141,712 | +0.06(+0.39%) |
Dec 28, 2010 | 16.51 | 16.61 | 16.50 | 16.51 | 224,883 | -0.05(-0.30%) |
Dec 27, 2010 | 16.44 | 16.56 | 16.42 | 16.56 | 149,559 | +0.09(+0.56%) |
Dec 23, 2010 | 16.52 | 16.53 | 16.44 | 16.47 | 319,490 | -0.02(-0.13%) |
Dec 22, 2010 | 16.49 | 16.53 | 16.44 | 16.49 | 299,690 | +0.00(+0.02%) |
Dec 21, 2010 | 16.44 | 16.51 | 16.42 | 16.49 | 207,556 | +0.09(+0.58%) |
Dec 20, 2010 | 16.29 | 16.42 | 16.26 | 16.39 | 180,091 | +0.15(+0.95%) |
Dec 17, 2010 | 16.28 | 16.29 | 16.19 | 16.24 | 741,485 | -0.06(-0.39%) |
Dec 16, 2010 | 16.22 | 16.33 | 16.16 | 16.30 | 489,640 | +0.04(+0.22%) |
Dec 15, 2010 | 16.34 | 16.42 | 16.25 | 16.26 | 651,316 | -0.08(-0.47%) |
Dec 14, 2010 | 16.20 | 16.35 | 16.20 | 16.34 | 309,642 | +0.17(+1.04%) |
Dec 13, 2010 | 16.27 | 16.33 | 16.17 | 16.17 | 163,954 | -0.01(-0.04%) |
Dec 10, 2010 | 16.14 | 16.21 | 16.07 | 16.18 | 270,098 | +0.06(+0.39%) |
Dec 09, 2010 | 16.05 | 16.12 | 16.00 | 16.12 | 311,262 | +0.16(+1.01%) |
Dec 08, 2010 | 16.04 | 16.07 | 15.91 | 15.96 | 789,150 | -0.01(-0.04%) |
Dec 07, 2010 | 16.13 | 16.13 | 15.96 | 15.96 | 272,684 | +0.03(+0.20%) |
Dec 06, 2010 | 15.85 | 15.98 | 15.85 | 15.93 | 339,993 | +0.04(+0.24%) |
Dec 03, 2010 | 15.74 | 15.89 | 15.72 | 15.89 | 492,513 | +0.08(+0.49%) |
Dec 02, 2010 | 15.68 | 15.84 | 15.68 | 15.81 | 684,688 | +0.17(+1.08%) |