Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.31 | 17.66 | 17.30 | 17.51 | 329,354 | +0.36(+2.08%) |
Feb 25, 2011 | 17.07 | 17.25 | 17.05 | 17.16 | 141,182 | +0.15(+0.87%) |
Feb 24, 2011 | 17.00 | 17.05 | 16.87 | 17.01 | 114,574 | +0.06(+0.33%) |
Feb 23, 2011 | 17.15 | 17.29 | 16.90 | 16.95 | 270,157 | -0.22(-1.28%) |
Feb 22, 2011 | 17.17 | 17.28 | 16.91 | 17.17 | 350,234 | -0.19(-1.09%) |
Feb 18, 2011 | 17.42 | 17.51 | 17.28 | 17.36 | 167,677 | -0.01(-0.06%) |
Feb 17, 2011 | 17.00 | 17.39 | 16.84 | 17.37 | 154,743 | +0.34(+1.97%) |
Feb 16, 2011 | 16.88 | 17.07 | 16.69 | 17.04 | 194,115 | +0.15(+0.91%) |
Feb 15, 2011 | 17.29 | 17.39 | 16.83 | 16.88 | 399,704 | -0.39(-2.24%) |
Feb 14, 2011 | 17.46 | 17.57 | 17.12 | 17.27 | 224,119 | -0.16(-0.91%) |
Feb 11, 2011 | 17.22 | 17.61 | 17.22 | 17.43 | 214,243 | +0.14(+0.83%) |
Feb 10, 2011 | 17.36 | 17.80 | 17.23 | 17.28 | 324,719 | -0.17(-0.99%) |
Feb 09, 2011 | 17.74 | 17.80 | 17.40 | 17.46 | 236,262 | -0.24(-1.35%) |
Feb 08, 2011 | 17.81 | 18.03 | 17.64 | 17.70 | 191,985 | -0.08(-0.43%) |
Feb 07, 2011 | 17.68 | 17.80 | 17.58 | 17.77 | 169,332 | +0.04(+0.20%) |
Feb 04, 2011 | 17.81 | 17.81 | 17.58 | 17.74 | 135,704 | -0.05(-0.29%) |
Feb 03, 2011 | 17.71 | 17.80 | 17.46 | 17.79 | 195,658 | -0.03(-0.17%) |
Feb 02, 2011 | 17.58 | 17.82 | 17.58 | 17.82 | 180,209 | +0.16(+0.92%) |
Feb 01, 2011 | 17.73 | 17.88 | 17.58 | 17.66 | 363,439 | +0.10(+0.58%) |
Jan 31, 2011 | 17.22 | 17.67 | 17.09 | 17.55 | 416,827 | +0.13(+0.76%) |
Jan 28, 2011 | 17.89 | 18.03 | 17.34 | 17.42 | 370,777 | -0.46(-2.56%) |
Jan 27, 2011 | 17.86 | 17.99 | 17.69 | 17.88 | 173,794 | -0.03(-0.14%) |
Jan 26, 2011 | 17.44 | 17.92 | 17.33 | 17.91 | 557,505 | +0.48(+2.75%) |
Jan 25, 2011 | 17.42 | 17.43 | 17.23 | 17.43 | 318,812 | -0.08(-0.44%) |
Jan 24, 2011 | 17.52 | 17.60 | 17.25 | 17.50 | 408,286 | +0.04(+0.23%) |
Jan 21, 2011 | 17.25 | 17.71 | 17.25 | 17.46 | 649,295 | +0.57(+3.35%) |
Jan 20, 2011 | 17.39 | 17.39 | 16.53 | 16.90 | 780,797 | -0.58(-3.29%) |
Jan 19, 2011 | 17.68 | 17.76 | 17.36 | 17.47 | 330,779 | -0.29(-1.63%) |
Jan 18, 2011 | 17.81 | 18.00 | 17.63 | 17.76 | 250,545 | -0.13(-0.74%) |
Jan 14, 2011 | 17.96 | 17.96 | 17.66 | 17.90 | 639,871 | -0.03(-0.14%) |
Jan 13, 2011 | 17.86 | 18.08 | 17.66 | 17.92 | 449,495 | -0.03(-0.17%) |
Jan 12, 2011 | 18.07 | 18.23 | 17.87 | 17.95 | 744,035 | -0.20(-1.09%) |
Jan 11, 2011 | 18.25 | 19.41 | 17.59 | 18.15 | 9,075,515 | +0.22(+1.22%) |
Jan 10, 2011 | 16.88 | 18.00 | 16.88 | 17.93 | 1,034,860 | +0.61(+3.50%) |
Jan 07, 2011 | 16.81 | 17.49 | 16.50 | 17.33 | 668,495 | +0.64(+3.82%) |
Jan 06, 2011 | 16.13 | 16.73 | 16.13 | 16.69 | 443,298 | +0.48(+2.95%) |
Jan 05, 2011 | 16.05 | 16.30 | 15.86 | 16.21 | 429,361 | +0.14(+0.89%) |
Jan 04, 2011 | 16.30 | 16.32 | 16.04 | 16.07 | 313,928 | -0.02(-0.10%) |
Jan 03, 2011 | 16.12 | 16.30 | 15.90 | 16.08 | 128,841 | -0.07(-0.41%) |
Dec 31, 2010 | 16.11 | 16.17 | 16.06 | 16.15 | 43,737 | +0.10(+0.64%) |
Dec 30, 2010 | 16.05 | 16.14 | 16.03 | 16.05 | 84,874 | -0.02(-0.13%) |
Dec 29, 2010 | 16.14 | 16.14 | 16.05 | 16.07 | 39,907 | -0.08(-0.47%) |
Dec 28, 2010 | 16.05 | 16.14 | 15.83 | 16.14 | 116,657 | +0.08(+0.48%) |
Dec 27, 2010 | 16.05 | 16.17 | 15.80 | 16.07 | 46,346 | +0.01(+0.06%) |
Dec 23, 2010 | 16.06 | 16.15 | 15.97 | 16.06 | 97,447 | -0.01(-0.06%) |
Dec 22, 2010 | 15.91 | 16.14 | 15.75 | 16.07 | 275,829 | +0.08(+0.48%) |
Dec 21, 2010 | 15.92 | 16.05 | 15.70 | 15.99 | 378,393 | -0.14(-0.88%) |
Dec 20, 2010 | 16.23 | 16.26 | 16.04 | 16.13 | 98,291 | -0.09(-0.53%) |
Dec 17, 2010 | 16.07 | 16.22 | 15.92 | 16.22 | 344,857 | +0.04(+0.25%) |
Dec 16, 2010 | 16.15 | 16.34 | 16.12 | 16.18 | 157,997 | -0.06(-0.38%) |
Dec 15, 2010 | 16.69 | 16.72 | 16.18 | 16.24 | 545,507 | -0.55(-3.28%) |
Dec 14, 2010 | 16.87 | 17.03 | 16.69 | 16.79 | 243,578 | -0.16(-0.93%) |
Dec 13, 2010 | 17.38 | 17.52 | 16.94 | 16.95 | 213,809 | -0.47(-2.69%) |
Dec 10, 2010 | 17.16 | 17.53 | 17.01 | 17.42 | 151,190 | +0.03(+0.15%) |
Dec 09, 2010 | 17.17 | 17.82 | 17.14 | 17.39 | 244,012 | +0.40(+2.37%) |
Dec 08, 2010 | 17.11 | 17.20 | 16.91 | 16.99 | 209,365 | -0.18(-1.04%) |
Dec 07, 2010 | 17.44 | 17.57 | 17.11 | 17.17 | 139,304 | -0.25(-1.46%) |
Dec 06, 2010 | 17.01 | 17.48 | 16.88 | 17.42 | 126,597 | +0.41(+2.43%) |
Dec 03, 2010 | 17.08 | 17.37 | 16.95 | 17.01 | 196,928 | -0.05(-0.27%) |
Dec 02, 2010 | 16.70 | 17.16 | 16.70 | 17.06 | 160,856 | +0.20(+1.21%) |