Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.10 | 19.16 | 18.98 | 19.07 | 2,555,005 | +0.33(+1.76%) |
Feb 25, 2011 | 18.68 | 18.79 | 18.66 | 18.74 | 2,833,097 | +0.12(+0.67%) |
Feb 24, 2011 | 18.63 | 18.71 | 18.49 | 18.61 | 2,095,425 | -0.06(-0.31%) |
Feb 23, 2011 | 18.79 | 18.87 | 18.60 | 18.67 | 4,818,800 | -0.16(-0.86%) |
Feb 22, 2011 | 18.98 | 19.09 | 18.79 | 18.83 | 2,875,841 | -0.43(-2.21%) |
Feb 18, 2011 | 19.16 | 19.29 | 19.12 | 19.26 | 1,336,208 | +0.15(+0.77%) |
Feb 17, 2011 | 18.99 | 19.13 | 18.99 | 19.11 | 2,206,358 | -0.00(-0.02%) |
Feb 16, 2011 | 18.96 | 19.12 | 18.95 | 19.11 | 3,206,171 | +0.20(+1.07%) |
Feb 15, 2011 | 19.00 | 19.02 | 18.90 | 18.91 | 2,218,622 | -0.09(-0.46%) |
Feb 14, 2011 | 18.90 | 19.01 | 18.86 | 19.00 | 3,759,815 | -0.02(-0.12%) |
Feb 11, 2011 | 18.82 | 19.04 | 18.81 | 19.02 | 6,423,265 | +0.04(+0.23%) |
Feb 10, 2011 | 18.85 | 19.01 | 18.77 | 18.98 | 12,263,532 | -0.20(-1.03%) |
Feb 09, 2011 | 19.02 | 19.18 | 18.99 | 19.18 | 21,279,096 | +0.19(+1.00%) |
Feb 08, 2011 | 18.90 | 19.03 | 18.82 | 18.99 | 6,350,614 | +0.22(+1.17%) |
Feb 07, 2011 | 18.63 | 18.77 | 18.62 | 18.77 | 2,166,579 | +0.15(+0.79%) |
Feb 04, 2011 | 18.56 | 18.63 | 18.46 | 18.62 | 2,849,190 | -0.04(-0.20%) |
Feb 03, 2011 | 18.65 | 18.67 | 18.49 | 18.66 | 2,208,746 | -0.15(-0.78%) |
Feb 02, 2011 | 18.75 | 18.82 | 18.71 | 18.80 | 1,606,555 | -0.04(-0.23%) |
Feb 01, 2011 | 18.70 | 18.89 | 18.66 | 18.85 | 15,174,993 | +0.39(+2.11%) |
Jan 31, 2011 | 18.45 | 18.51 | 18.38 | 18.46 | 3,470,704 | +0.12(+0.68%) |
Jan 28, 2011 | 18.63 | 18.69 | 18.27 | 18.33 | 2,773,405 | -0.36(-1.92%) |
Jan 27, 2011 | 18.68 | 18.74 | 18.59 | 18.69 | 2,125,715 | +0.12(+0.63%) |
Jan 26, 2011 | 18.51 | 18.60 | 18.45 | 18.57 | 4,199,508 | +0.20(+1.08%) |
Jan 25, 2011 | 18.30 | 18.38 | 18.19 | 18.38 | 4,734,456 | +0.02(+0.12%) |
Jan 24, 2011 | 18.08 | 18.35 | 18.08 | 18.35 | 2,190,145 | +0.09(+0.48%) |
Jan 21, 2011 | 18.27 | 18.32 | 18.16 | 18.27 | 2,762,730 | +0.21(+1.18%) |
Jan 20, 2011 | 17.97 | 18.08 | 17.86 | 18.05 | 1,885,466 | -0.10(-0.57%) |
Jan 19, 2011 | 18.31 | 18.32 | 18.07 | 18.16 | 2,020,028 | -0.03(-0.16%) |
Jan 18, 2011 | 18.21 | 18.29 | 18.13 | 18.19 | 2,141,199 | +0.12(+0.69%) |
Jan 14, 2011 | 17.88 | 18.08 | 17.87 | 18.06 | 2,166,703 | +0.17(+0.94%) |
Jan 13, 2011 | 17.91 | 18.00 | 17.83 | 17.89 | 4,802,339 | +0.18(+0.99%) |
Jan 12, 2011 | 17.50 | 17.72 | 17.45 | 17.72 | 2,002,779 | +0.55(+3.20%) |
Jan 11, 2011 | 17.06 | 17.19 | 17.01 | 17.17 | 2,019,790 | +0.23(+1.34%) |
Jan 10, 2011 | 16.90 | 16.97 | 16.79 | 16.94 | 2,758,170 | -0.18(-1.03%) |
Jan 07, 2011 | 17.30 | 17.32 | 17.01 | 17.12 | 2,331,306 | -0.16(-0.93%) |
Jan 06, 2011 | 17.55 | 17.55 | 17.25 | 17.28 | 2,163,351 | -0.16(-0.93%) |
Jan 05, 2011 | 17.26 | 17.47 | 17.25 | 17.44 | 3,643,507 | -0.26(-1.49%) |
Jan 04, 2011 | 17.91 | 17.91 | 17.62 | 17.70 | 3,355,450 | -0.04(-0.21%) |
Jan 03, 2011 | 17.76 | 17.83 | 17.74 | 17.74 | 3,798,641 | +0.18(+1.04%) |
Dec 31, 2010 | 17.52 | 17.61 | 17.45 | 17.56 | 2,010,571 | +0.12(+0.71%) |
Dec 30, 2010 | 17.53 | 17.57 | 17.31 | 17.43 | 2,917,269 | -0.15(-0.83%) |
Dec 29, 2010 | 17.50 | 17.63 | 17.47 | 17.58 | 1,964,526 | +0.15(+0.84%) |
Dec 28, 2010 | 17.53 | 17.53 | 17.38 | 17.43 | 2,939,933 | -0.06(-0.34%) |
Dec 27, 2010 | 17.45 | 17.49 | 17.37 | 17.49 | 1,235,752 | -0.14(-0.79%) |
Dec 23, 2010 | 17.56 | 17.64 | 17.55 | 17.63 | 1,721,632 | +0.00(+0.00%) |
Dec 22, 2010 | 17.66 | 17.67 | 17.61 | 17.63 | 4,268,310 | -0.02(-0.12%) |
Dec 21, 2010 | 17.73 | 17.75 | 17.61 | 17.65 | 1,896,551 | +0.08(+0.46%) |
Dec 20, 2010 | 17.69 | 17.69 | 17.50 | 17.57 | 1,168,588 | -0.01(-0.04%) |
Dec 17, 2010 | 17.62 | 17.64 | 17.45 | 17.58 | 5,533,330 | -0.10(-0.54%) |
Dec 16, 2010 | 17.64 | 17.69 | 17.56 | 17.67 | 3,324,689 | +0.09(+0.50%) |
Dec 15, 2010 | 17.75 | 17.86 | 17.56 | 17.58 | 12,643,730 | -0.31(-1.72%) |
Dec 14, 2010 | 17.91 | 17.99 | 17.85 | 17.89 | 1,345,295 | -0.01(-0.04%) |
Dec 13, 2010 | 17.80 | 17.98 | 17.78 | 17.90 | 3,250,365 | +0.26(+1.45%) |
Dec 10, 2010 | 17.61 | 17.67 | 17.53 | 17.64 | 7,706,305 | +0.08(+0.46%) |
Dec 09, 2010 | 17.58 | 17.59 | 17.40 | 17.56 | 2,557,351 | -0.06(-0.33%) |
Dec 08, 2010 | 17.61 | 17.71 | 17.51 | 17.62 | 9,315,119 | -0.04(-0.21%) |
Dec 07, 2010 | 17.94 | 17.95 | 17.66 | 17.66 | 2,001,944 | +0.04(+0.21%) |
Dec 06, 2010 | 17.61 | 17.68 | 17.54 | 17.62 | 2,112,879 | -0.15(-0.87%) |
Dec 03, 2010 | 17.61 | 17.80 | 17.59 | 17.78 | 2,209,223 | +0.27(+1.55%) |
Dec 02, 2010 | 17.15 | 17.54 | 17.12 | 17.50 | 2,193,292 | +0.34(+2.01%) |