Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.93 | 17.01 | 16.93 | 17.00 | 50,705 | +0.19(+1.14%) |
Feb 25, 2011 | 16.65 | 16.81 | 16.65 | 16.81 | 41,515 | +0.29(+1.77%) |
Feb 24, 2011 | 16.53 | 16.53 | 16.41 | 16.51 | 34,473 | +0.01(+0.06%) |
Feb 23, 2011 | 16.50 | 16.57 | 16.38 | 16.50 | 140,053 | +0.10(+0.62%) |
Feb 22, 2011 | 16.67 | 16.67 | 16.40 | 16.40 | 510,955 | -0.47(-2.81%) |
Feb 18, 2011 | 16.80 | 16.93 | 16.80 | 16.88 | 41,590 | +0.04(+0.22%) |
Feb 17, 2011 | 16.63 | 16.85 | 16.63 | 16.84 | 35,983 | +0.14(+0.86%) |
Feb 16, 2011 | 16.50 | 16.75 | 16.50 | 16.69 | 245,168 | +0.17(+1.00%) |
Feb 15, 2011 | 16.59 | 16.59 | 16.47 | 16.53 | 35,145 | -0.09(-0.55%) |
Feb 14, 2011 | 16.45 | 16.64 | 16.45 | 16.62 | 68,278 | +0.07(+0.42%) |
Feb 11, 2011 | 16.59 | 16.59 | 16.43 | 16.55 | 164,867 | +0.05(+0.32%) |
Feb 10, 2011 | 16.41 | 16.53 | 16.38 | 16.50 | 42,662 | -0.10(-0.58%) |
Feb 09, 2011 | 16.79 | 16.79 | 16.56 | 16.59 | 155,369 | -0.26(-1.55%) |
Feb 08, 2011 | 16.94 | 16.94 | 16.75 | 16.85 | 80,770 | -0.05(-0.28%) |
Feb 07, 2011 | 16.99 | 16.99 | 16.83 | 16.90 | 100,343 | -0.01(-0.06%) |
Feb 04, 2011 | 16.95 | 16.95 | 16.76 | 16.91 | 166,266 | +0.05(+0.32%) |
Feb 03, 2011 | 16.86 | 16.89 | 16.79 | 16.86 | 88,061 | -0.01(-0.03%) |
Feb 02, 2011 | 16.84 | 16.91 | 16.83 | 16.86 | 46,484 | -0.01(-0.03%) |
Feb 01, 2011 | 16.76 | 16.93 | 16.76 | 16.87 | 112,627 | +0.24(+1.44%) |
Jan 31, 2011 | 16.57 | 16.74 | 16.52 | 16.63 | 142,455 | +0.15(+0.94%) |
Jan 28, 2011 | 16.84 | 16.84 | 16.46 | 16.48 | 63,805 | -0.31(-1.87%) |
Jan 27, 2011 | 16.92 | 16.92 | 16.77 | 16.79 | 69,499 | -0.09(-0.54%) |
Jan 26, 2011 | 16.86 | 16.92 | 16.83 | 16.88 | 358,476 | +0.12(+0.70%) |
Jan 25, 2011 | 16.80 | 16.80 | 16.71 | 16.76 | 72,618 | -0.05(-0.28%) |
Jan 24, 2011 | 16.77 | 16.83 | 16.63 | 16.81 | 87,477 | +0.20(+1.18%) |
Jan 21, 2011 | 16.88 | 16.88 | 16.59 | 16.61 | 1,207,614 | -0.19(-1.14%) |
Jan 20, 2011 | 16.88 | 16.88 | 16.70 | 16.81 | 34,233 | -0.20(-1.16%) |
Jan 19, 2011 | 17.28 | 17.28 | 16.96 | 17.00 | 80,571 | -0.10(-0.59%) |
Jan 18, 2011 | 17.10 | 17.12 | 17.03 | 17.10 | 318,502 | +0.11(+0.63%) |
Jan 14, 2011 | 16.79 | 17.00 | 16.78 | 17.00 | 40,195 | +0.09(+0.50%) |
Jan 13, 2011 | 16.90 | 17.05 | 16.90 | 16.91 | 54,281 | -0.03(-0.16%) |
Jan 12, 2011 | 16.83 | 16.94 | 16.83 | 16.94 | 34,999 | +0.25(+1.50%) |
Jan 11, 2011 | 16.69 | 16.71 | 16.62 | 16.69 | 46,493 | +0.07(+0.45%) |
Jan 10, 2011 | 16.60 | 16.61 | 16.46 | 16.61 | 36,646 | -0.04(-0.26%) |
Jan 07, 2011 | 16.80 | 16.80 | 16.58 | 16.66 | 51,990 | -0.09(-0.54%) |
Jan 06, 2011 | 16.94 | 16.94 | 16.70 | 16.75 | 203,743 | -0.15(-0.89%) |
Jan 05, 2011 | 16.83 | 16.93 | 16.81 | 16.90 | 93,607 | +0.07(+0.42%) |
Jan 04, 2011 | 16.94 | 16.94 | 16.71 | 16.83 | 43,896 | -0.01(-0.05%) |
Jan 03, 2011 | 16.89 | 16.90 | 16.73 | 16.84 | 90,056 | +0.32(+1.96%) |
Dec 31, 2010 | 16.67 | 16.68 | 16.51 | 16.51 | 230,138 | -0.07(-0.42%) |
Dec 30, 2010 | 16.62 | 16.62 | 16.50 | 16.58 | 119,416 | +0.01(+0.03%) |
Dec 29, 2010 | 16.48 | 16.59 | 16.48 | 16.58 | 582,241 | +0.18(+1.07%) |
Dec 28, 2010 | 16.39 | 16.41 | 16.35 | 16.40 | 49,932 | +0.01(+0.05%) |
Dec 27, 2010 | 16.38 | 16.41 | 16.31 | 16.39 | 62,436 | +0.07(+0.44%) |
Dec 23, 2010 | 16.32 | 16.34 | 16.26 | 16.32 | 39,491 | +0.02(+0.10%) |
Dec 22, 2010 | 16.27 | 16.33 | 16.27 | 16.31 | 36,646 | +0.09(+0.53%) |
Dec 21, 2010 | 16.06 | 16.23 | 16.06 | 16.22 | 78,390 | +0.15(+0.96%) |
Dec 20, 2010 | 16.17 | 16.17 | 16.00 | 16.07 | 118,013 | +0.06(+0.36%) |
Dec 17, 2010 | 16.11 | 16.11 | 15.93 | 16.01 | 61,198 | -0.14(-0.90%) |
Dec 16, 2010 | 16.17 | 16.17 | 16.04 | 16.15 | 57,559 | +0.03(+0.19%) |
Dec 15, 2010 | 16.25 | 16.27 | 16.07 | 16.12 | 40,312 | -0.17(-1.02%) |
Dec 14, 2010 | 16.36 | 16.39 | 16.27 | 16.29 | 102,724 | +0.02(+0.13%) |
Dec 13, 2010 | 16.25 | 16.33 | 16.22 | 16.27 | 60,389 | +0.12(+0.77%) |
Dec 10, 2010 | 16.19 | 16.19 | 16.05 | 16.14 | 50,661 | +0.03(+0.16%) |
Dec 09, 2010 | 16.22 | 16.22 | 16.05 | 16.12 | 110,583 | +0.02(+0.10%) |
Dec 08, 2010 | 16.13 | 16.13 | 16.01 | 16.10 | 219,706 | -0.05(-0.29%) |
Dec 07, 2010 | 16.29 | 16.31 | 16.14 | 16.15 | 17,190 | +0.00(+0.00%) |
Dec 06, 2010 | 16.10 | 16.15 | 16.04 | 16.15 | 196,113 | -0.07(-0.45%) |
Dec 03, 2010 | 16.10 | 16.22 | 16.08 | 16.22 | 80,731 | +0.10(+0.61%) |
Dec 02, 2010 | 15.91 | 16.16 | 15.91 | 16.12 | 112,151 | +0.21(+1.33%) |