Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.92 | 18.99 | 18.74 | 18.91 | 1,523,875 | +0.17(+0.93%) |
Feb 25, 2011 | 18.42 | 18.74 | 18.42 | 18.73 | 1,375,458 | +0.40(+2.19%) |
Feb 24, 2011 | 18.43 | 18.51 | 18.23 | 18.33 | 1,366,781 | -0.12(-0.65%) |
Feb 23, 2011 | 18.56 | 18.66 | 18.45 | 18.45 | 1,188,132 | -0.12(-0.62%) |
Feb 22, 2011 | 18.47 | 18.73 | 18.45 | 18.57 | 1,405,707 | -0.01(-0.03%) |
Feb 18, 2011 | 18.53 | 18.57 | 18.47 | 18.57 | 918,625 | +0.09(+0.48%) |
Feb 17, 2011 | 18.40 | 18.51 | 18.29 | 18.48 | 1,186,856 | +0.15(+0.80%) |
Feb 16, 2011 | 18.31 | 18.39 | 18.23 | 18.34 | 1,090,584 | +0.13(+0.72%) |
Feb 15, 2011 | 18.35 | 18.38 | 18.16 | 18.21 | 1,008,390 | -0.17(-0.91%) |
Feb 14, 2011 | 18.32 | 18.40 | 18.17 | 18.37 | 1,214,581 | +0.16(+0.86%) |
Feb 11, 2011 | 18.23 | 18.37 | 18.12 | 18.22 | 1,087,109 | -0.13(-0.69%) |
Feb 10, 2011 | 18.32 | 18.39 | 18.19 | 18.34 | 957,109 | +0.09(+0.52%) |
Feb 09, 2011 | 18.29 | 18.39 | 18.23 | 18.25 | 844,313 | -0.06(-0.34%) |
Feb 08, 2011 | 18.28 | 18.34 | 18.21 | 18.31 | 915,373 | +0.08(+0.43%) |
Feb 07, 2011 | 18.16 | 18.28 | 18.13 | 18.23 | 838,089 | +0.15(+0.81%) |
Feb 04, 2011 | 18.40 | 18.40 | 18.03 | 18.09 | 1,117,746 | -0.24(-1.29%) |
Feb 03, 2011 | 18.24 | 18.41 | 18.16 | 18.32 | 995,735 | +0.09(+0.52%) |
Feb 02, 2011 | 18.32 | 18.36 | 18.22 | 18.23 | 837,886 | -0.14(-0.74%) |
Feb 01, 2011 | 18.38 | 18.44 | 18.15 | 18.36 | 1,257,364 | +0.06(+0.34%) |
Jan 31, 2011 | 18.19 | 18.38 | 18.14 | 18.30 | 1,068,893 | +0.22(+1.22%) |
Jan 28, 2011 | 18.36 | 18.36 | 18.06 | 18.08 | 1,077,823 | -0.23(-1.25%) |
Jan 27, 2011 | 18.29 | 18.35 | 18.14 | 18.31 | 1,284,690 | +0.16(+0.89%) |
Jan 26, 2011 | 18.18 | 18.24 | 17.98 | 18.15 | 1,041,851 | +0.05(+0.26%) |
Jan 25, 2011 | 17.82 | 18.10 | 17.77 | 18.10 | 1,319,155 | +0.28(+1.55%) |
Jan 24, 2011 | 17.71 | 17.92 | 17.69 | 17.82 | 1,098,605 | +0.19(+1.06%) |
Jan 21, 2011 | 17.63 | 17.72 | 17.51 | 17.64 | 1,031,882 | +0.07(+0.39%) |
Jan 20, 2011 | 17.65 | 17.78 | 17.54 | 17.57 | 1,367,380 | -0.14(-0.77%) |
Jan 19, 2011 | 17.98 | 17.98 | 17.66 | 17.70 | 1,291,005 | -0.24(-1.34%) |
Jan 18, 2011 | 17.65 | 17.95 | 17.54 | 17.94 | 1,731,332 | +0.37(+2.11%) |
Jan 14, 2011 | 17.56 | 17.61 | 17.50 | 17.57 | 971,250 | +0.02(+0.09%) |
Jan 13, 2011 | 17.54 | 17.61 | 17.46 | 17.56 | 840,793 | +0.04(+0.24%) |
Jan 12, 2011 | 17.63 | 17.63 | 17.41 | 17.52 | 1,050,340 | +0.03(+0.15%) |
Jan 11, 2011 | 17.63 | 17.69 | 17.41 | 17.49 | 1,076,466 | -0.08(-0.47%) |
Jan 10, 2011 | 17.55 | 17.67 | 17.45 | 17.57 | 985,568 | -0.05(-0.30%) |
Jan 07, 2011 | 17.56 | 17.71 | 17.51 | 17.63 | 991,159 | +0.09(+0.54%) |
Jan 06, 2011 | 17.62 | 17.72 | 17.52 | 17.53 | 1,071,820 | -0.12(-0.68%) |
Jan 05, 2011 | 17.62 | 17.74 | 17.58 | 17.65 | 1,141,083 | -0.02(-0.09%) |
Jan 04, 2011 | 18.07 | 18.09 | 17.55 | 17.67 | 1,324,350 | -0.36(-2.00%) |
Jan 03, 2011 | 17.94 | 18.04 | 17.83 | 18.03 | 2,019,906 | +0.20(+1.11%) |
Dec 31, 2010 | 17.90 | 17.97 | 17.83 | 17.83 | 1,311,785 | -0.11(-0.61%) |
Dec 30, 2010 | 17.97 | 18.02 | 17.91 | 17.94 | 863,595 | -0.03(-0.19%) |
Dec 29, 2010 | 18.04 | 18.04 | 17.87 | 17.97 | 864,267 | -0.02(-0.09%) |
Dec 28, 2010 | 18.02 | 18.02 | 17.85 | 17.99 | 1,038,599 | +0.03(+0.14%) |
Dec 27, 2010 | 17.69 | 17.96 | 17.69 | 17.96 | 1,082,785 | +0.20(+1.11%) |
Dec 23, 2010 | 17.96 | 17.97 | 17.74 | 17.76 | 977,247 | -0.20(-1.13%) |
Dec 22, 2010 | 17.81 | 18.05 | 17.81 | 17.97 | 1,194,238 | +0.13(+0.73%) |
Dec 21, 2010 | 17.76 | 17.84 | 17.72 | 17.84 | 1,037,677 | +0.12(+0.67%) |
Dec 20, 2010 | 17.59 | 17.78 | 17.53 | 17.72 | 1,374,122 | +0.12(+0.71%) |
Dec 17, 2010 | 17.35 | 17.59 | 17.30 | 17.59 | 4,345,994 | +0.30(+1.74%) |
Dec 16, 2010 | 17.22 | 17.40 | 17.21 | 17.29 | 1,396,606 | +0.08(+0.45%) |
Dec 15, 2010 | 17.59 | 17.65 | 17.20 | 17.21 | 2,314,424 | -0.34(-1.92%) |
Dec 14, 2010 | 17.56 | 17.76 | 17.52 | 17.55 | 2,905,081 | -0.02(-0.12%) |
Dec 13, 2010 | 17.52 | 17.61 | 17.41 | 17.57 | 1,655,676 | +0.14(+0.77%) |
Dec 10, 2010 | 17.28 | 17.48 | 17.21 | 17.44 | 1,348,705 | +0.19(+1.11%) |
Dec 09, 2010 | 17.41 | 17.48 | 17.22 | 17.25 | 1,365,876 | -0.10(-0.57%) |
Dec 08, 2010 | 17.70 | 17.72 | 17.24 | 17.34 | 2,182,648 | -0.34(-1.91%) |
Dec 07, 2010 | 17.58 | 17.78 | 17.53 | 17.68 | 3,402,874 | +0.06(+0.37%) |
Dec 06, 2010 | 17.61 | 17.64 | 17.51 | 17.62 | 2,076,435 | -0.04(-0.25%) |
Dec 03, 2010 | 17.30 | 17.66 | 17.18 | 17.66 | 14,486,015 | -0.04(-0.23%) |
Dec 02, 2010 | 17.65 | 17.74 | 17.60 | 17.70 | 1,694,053 | +0.05(+0.29%) |