Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.37 | 17.68 | 17.34 | 17.63 | 3,333,455 | +0.28(+1.60%) |
Feb 25, 2011 | 17.15 | 17.37 | 17.08 | 17.35 | 3,270,296 | +0.24(+1.40%) |
Feb 24, 2011 | 17.17 | 17.24 | 17.07 | 17.11 | 6,954,489 | -0.01(-0.04%) |
Feb 23, 2011 | 17.46 | 17.62 | 17.11 | 17.12 | 8,238,782 | -0.33(-1.88%) |
Feb 22, 2011 | 18.04 | 18.21 | 17.42 | 17.44 | 9,493,068 | -0.77(-4.22%) |
Feb 18, 2011 | 18.15 | 18.21 | 18.09 | 18.21 | 2,439,404 | +0.08(+0.45%) |
Feb 17, 2011 | 18.14 | 18.21 | 18.09 | 18.13 | 2,099,233 | -0.08(-0.45%) |
Feb 16, 2011 | 18.22 | 18.22 | 18.07 | 18.21 | 1,691,276 | +0.07(+0.38%) |
Feb 15, 2011 | 18.03 | 18.14 | 18.02 | 18.14 | 1,622,376 | +0.09(+0.52%) |
Feb 14, 2011 | 18.09 | 18.16 | 18.00 | 18.05 | 1,804,246 | -0.07(-0.38%) |
Feb 11, 2011 | 18.05 | 18.23 | 18.03 | 18.12 | 1,700,954 | +0.04(+0.21%) |
Feb 10, 2011 | 17.99 | 18.11 | 17.97 | 18.08 | 1,833,213 | +0.04(+0.25%) |
Feb 09, 2011 | 18.04 | 18.08 | 17.96 | 18.04 | 2,389,501 | -0.04(-0.21%) |
Feb 08, 2011 | 18.03 | 18.08 | 17.94 | 18.07 | 1,972,566 | +0.03(+0.14%) |
Feb 07, 2011 | 17.82 | 18.05 | 17.80 | 18.05 | 2,492,379 | +0.25(+1.42%) |
Feb 04, 2011 | 17.88 | 17.94 | 17.67 | 17.80 | 1,501,714 | -0.15(-0.81%) |
Feb 03, 2011 | 17.90 | 17.97 | 17.79 | 17.94 | 1,696,060 | -0.01(-0.04%) |
Feb 02, 2011 | 18.06 | 18.09 | 17.91 | 17.95 | 1,693,540 | -0.14(-0.77%) |
Feb 01, 2011 | 17.97 | 18.11 | 17.89 | 18.09 | 1,860,920 | +0.20(+1.13%) |
Jan 31, 2011 | 17.99 | 18.02 | 17.88 | 17.88 | 1,560,743 | -0.02(-0.11%) |
Jan 28, 2011 | 18.33 | 18.36 | 17.90 | 17.90 | 2,206,209 | -0.45(-2.44%) |
Jan 27, 2011 | 18.21 | 18.36 | 18.12 | 18.35 | 1,436,155 | +0.17(+0.94%) |
Jan 26, 2011 | 18.23 | 18.25 | 18.09 | 18.18 | 1,718,866 | -0.11(-0.62%) |
Jan 25, 2011 | 18.22 | 18.37 | 18.18 | 18.29 | 1,774,457 | +0.00(+0.00%) |
Jan 24, 2011 | 18.08 | 18.36 | 18.08 | 18.29 | 5,095,642 | +0.25(+1.36%) |
Jan 21, 2011 | 18.25 | 18.26 | 17.99 | 18.05 | 1,954,024 | -0.11(-0.62%) |
Jan 20, 2011 | 17.90 | 18.29 | 17.90 | 18.16 | 2,929,220 | +0.20(+1.12%) |
Jan 19, 2011 | 17.90 | 17.97 | 17.85 | 17.96 | 2,014,683 | +0.06(+0.35%) |
Jan 18, 2011 | 17.69 | 17.92 | 17.68 | 17.90 | 1,859,076 | +0.13(+0.71%) |
Jan 14, 2011 | 17.68 | 17.80 | 17.66 | 17.77 | 2,056,224 | +0.03(+0.18%) |
Jan 13, 2011 | 17.91 | 17.92 | 17.66 | 17.74 | 1,926,166 | -0.18(-0.99%) |
Jan 12, 2011 | 17.92 | 17.99 | 17.84 | 17.92 | 2,899,034 | +0.06(+0.35%) |
Jan 11, 2011 | 17.66 | 17.89 | 17.59 | 17.85 | 2,651,217 | +0.21(+1.21%) |
Jan 10, 2011 | 17.76 | 17.78 | 17.60 | 17.64 | 2,612,132 | -0.20(-1.10%) |
Jan 07, 2011 | 17.83 | 17.89 | 17.69 | 17.83 | 3,000,970 | +0.00(+0.00%) |
Jan 06, 2011 | 17.91 | 17.92 | 17.74 | 17.83 | 2,106,240 | -0.07(-0.39%) |
Jan 05, 2011 | 17.89 | 17.99 | 17.85 | 17.90 | 3,276,480 | -0.04(-0.21%) |
Jan 04, 2011 | 17.85 | 17.96 | 17.69 | 17.94 | 2,949,302 | +0.13(+0.74%) |
Jan 03, 2011 | 17.86 | 17.87 | 17.73 | 17.81 | 1,839,969 | +0.04(+0.21%) |
Dec 31, 2010 | 17.71 | 17.88 | 17.68 | 17.77 | 1,702,746 | +0.08(+0.43%) |
Dec 30, 2010 | 17.73 | 17.79 | 17.67 | 17.70 | 1,512,123 | -0.07(-0.39%) |
Dec 29, 2010 | 17.97 | 17.97 | 17.76 | 17.76 | 1,818,123 | -0.18(-1.02%) |
Dec 28, 2010 | 17.90 | 17.99 | 17.83 | 17.95 | 1,350,807 | +0.04(+0.25%) |
Dec 27, 2010 | 17.79 | 17.97 | 17.73 | 17.90 | 1,488,001 | +0.07(+0.39%) |
Dec 23, 2010 | 17.79 | 17.86 | 17.69 | 17.83 | 1,901,572 | -0.01(-0.04%) |
Dec 22, 2010 | 17.74 | 17.91 | 17.71 | 17.84 | 2,153,406 | +0.11(+0.60%) |
Dec 21, 2010 | 17.85 | 17.87 | 17.60 | 17.73 | 2,915,416 | -0.07(-0.39%) |
Dec 20, 2010 | 17.88 | 17.94 | 17.70 | 17.80 | 2,621,315 | -0.10(-0.56%) |
Dec 17, 2010 | 17.88 | 17.92 | 17.66 | 17.90 | 3,133,508 | +0.03(+0.18%) |
Dec 16, 2010 | 17.74 | 17.89 | 17.43 | 17.87 | 4,571,358 | -0.01(-0.07%) |
Dec 15, 2010 | 18.10 | 18.17 | 17.86 | 17.88 | 2,447,837 | -0.29(-1.60%) |
Dec 14, 2010 | 17.95 | 18.22 | 17.95 | 18.17 | 2,477,920 | +0.18(+0.98%) |
Dec 13, 2010 | 18.05 | 18.09 | 17.93 | 18.00 | 1,736,916 | +0.03(+0.14%) |
Dec 10, 2010 | 17.80 | 17.99 | 17.79 | 17.97 | 2,149,136 | +0.13(+0.71%) |
Dec 09, 2010 | 17.84 | 17.97 | 17.78 | 17.85 | 2,691,276 | -0.01(-0.07%) |
Dec 08, 2010 | 17.90 | 18.00 | 17.82 | 17.86 | 2,362,249 | -0.05(-0.28%) |
Dec 07, 2010 | 18.16 | 18.24 | 17.86 | 17.91 | 2,909,838 | -0.16(-0.91%) |
Dec 06, 2010 | 18.24 | 18.24 | 18.01 | 18.07 | 3,033,828 | -0.11(-0.61%) |
Dec 03, 2010 | 18.14 | 18.22 | 18.05 | 18.18 | 2,442,989 | +0.01(+0.03%) |
Dec 02, 2010 | 18.15 | 18.18 | 17.98 | 18.18 | 8,478,760 | +0.02(+0.10%) |