Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.20 | 19.28 | 19.09 | 19.25 | 8,508,164 | +0.24(+1.28%) |
Feb 25, 2011 | 18.66 | 19.11 | 18.65 | 19.00 | 3,133,481 | +0.49(+2.65%) |
Feb 24, 2011 | 18.44 | 18.81 | 18.44 | 18.51 | 4,234,678 | +0.25(+1.35%) |
Feb 23, 2011 | 18.33 | 18.53 | 18.21 | 18.27 | 3,626,653 | -0.17(-0.91%) |
Feb 22, 2011 | 18.58 | 18.72 | 18.32 | 18.43 | 3,889,994 | -0.27(-1.44%) |
Feb 18, 2011 | 18.91 | 18.93 | 18.65 | 18.70 | 2,034,663 | -0.13(-0.70%) |
Feb 17, 2011 | 18.80 | 18.98 | 18.74 | 18.83 | 2,488,553 | +0.05(+0.27%) |
Feb 16, 2011 | 18.55 | 18.93 | 18.55 | 18.78 | 3,822,992 | +0.36(+1.95%) |
Feb 15, 2011 | 18.50 | 18.61 | 18.38 | 18.42 | 1,617,340 | -0.01(-0.06%) |
Feb 14, 2011 | 18.27 | 18.54 | 18.26 | 18.44 | 1,564,878 | +0.12(+0.68%) |
Feb 11, 2011 | 18.14 | 18.43 | 18.07 | 18.31 | 2,090,995 | +0.21(+1.17%) |
Feb 10, 2011 | 17.95 | 18.15 | 17.81 | 18.10 | 1,697,143 | +0.09(+0.49%) |
Feb 09, 2011 | 18.16 | 18.22 | 17.96 | 18.01 | 1,859,933 | -0.05(-0.27%) |
Feb 08, 2011 | 18.11 | 18.19 | 18.03 | 18.06 | 2,019,883 | -0.08(-0.46%) |
Feb 07, 2011 | 18.21 | 18.30 | 18.12 | 18.14 | 1,964,324 | -0.09(-0.49%) |
Feb 04, 2011 | 18.07 | 18.33 | 18.07 | 18.23 | 3,507,855 | +0.24(+1.35%) |
Feb 03, 2011 | 17.72 | 18.04 | 17.72 | 17.99 | 2,533,742 | +0.27(+1.50%) |
Feb 02, 2011 | 17.63 | 17.80 | 17.62 | 17.72 | 2,014,633 | +0.08(+0.47%) |
Feb 01, 2011 | 17.36 | 17.66 | 17.33 | 17.64 | 2,355,267 | +0.42(+2.46%) |
Jan 31, 2011 | 17.20 | 17.36 | 17.17 | 17.22 | 2,915,872 | +0.11(+0.63%) |
Jan 28, 2011 | 17.42 | 17.44 | 17.10 | 17.11 | 3,218,121 | -0.37(-2.09%) |
Jan 27, 2011 | 17.35 | 17.55 | 17.34 | 17.48 | 3,380,793 | +0.14(+0.84%) |
Jan 26, 2011 | 17.43 | 17.44 | 17.29 | 17.33 | 2,636,568 | -0.09(-0.54%) |
Jan 25, 2011 | 17.48 | 17.59 | 17.34 | 17.42 | 2,397,285 | -0.14(-0.81%) |
Jan 24, 2011 | 17.35 | 17.58 | 17.31 | 17.57 | 1,538,798 | +0.11(+0.62%) |
Jan 21, 2011 | 17.62 | 17.65 | 17.35 | 17.46 | 2,640,404 | -0.03(-0.18%) |
Jan 20, 2011 | 17.43 | 17.53 | 17.31 | 17.49 | 2,182,586 | -0.06(-0.37%) |
Jan 19, 2011 | 17.72 | 17.74 | 17.45 | 17.56 | 2,213,742 | -0.15(-0.87%) |
Jan 18, 2011 | 17.71 | 17.85 | 17.67 | 17.71 | 4,032,428 | +0.05(+0.29%) |
Jan 14, 2011 | 17.21 | 17.67 | 17.19 | 17.66 | 3,522,857 | +0.43(+2.52%) |
Jan 13, 2011 | 17.32 | 17.32 | 17.18 | 17.22 | 1,234,983 | -0.07(-0.41%) |
Jan 12, 2011 | 17.30 | 17.39 | 17.26 | 17.30 | 1,914,417 | +0.13(+0.75%) |
Jan 11, 2011 | 17.15 | 17.32 | 17.11 | 17.17 | 2,655,415 | +0.11(+0.63%) |
Jan 10, 2011 | 17.14 | 17.15 | 17.01 | 17.06 | 1,969,718 | -0.13(-0.75%) |
Jan 07, 2011 | 17.11 | 17.22 | 17.09 | 17.19 | 2,600,805 | +0.17(+1.00%) |
Jan 06, 2011 | 17.11 | 17.17 | 16.95 | 17.02 | 1,605,548 | -0.06(-0.35%) |
Jan 05, 2011 | 17.04 | 17.14 | 17.01 | 17.08 | 1,561,577 | +0.04(+0.26%) |
Jan 04, 2011 | 17.21 | 17.22 | 16.90 | 17.03 | 3,384,055 | +0.05(+0.28%) |
Jan 03, 2011 | 16.93 | 17.05 | 16.93 | 16.99 | 1,922,359 | +0.18(+1.08%) |
Dec 31, 2010 | 16.76 | 16.88 | 16.74 | 16.81 | 2,248,116 | +0.03(+0.20%) |
Dec 30, 2010 | 16.72 | 16.78 | 16.68 | 16.77 | 1,346,186 | +0.06(+0.34%) |
Dec 29, 2010 | 16.69 | 16.74 | 16.69 | 16.72 | 1,319,814 | +0.10(+0.60%) |
Dec 28, 2010 | 16.67 | 16.67 | 16.56 | 16.62 | 1,286,855 | +0.01(+0.08%) |
Dec 27, 2010 | 16.46 | 16.61 | 16.46 | 16.60 | 806,996 | +0.05(+0.31%) |
Dec 23, 2010 | 16.40 | 16.59 | 16.40 | 16.55 | 2,152,417 | +0.13(+0.80%) |
Dec 22, 2010 | 16.28 | 16.45 | 16.23 | 16.42 | 1,906,414 | +0.15(+0.90%) |
Dec 21, 2010 | 15.86 | 16.28 | 15.84 | 16.27 | 5,286,635 | +0.55(+3.51%) |
Dec 20, 2010 | 16.08 | 16.08 | 15.68 | 15.72 | 4,258,229 | -0.39(-2.40%) |
Dec 17, 2010 | 16.15 | 16.19 | 15.96 | 16.11 | 3,061,117 | -0.16(-0.99%) |
Dec 16, 2010 | 16.39 | 16.41 | 16.13 | 16.27 | 2,941,762 | -0.08(-0.47%) |
Dec 15, 2010 | 16.48 | 16.54 | 16.29 | 16.34 | 2,760,409 | -0.13(-0.81%) |
Dec 14, 2010 | 16.57 | 16.58 | 16.42 | 16.48 | 1,865,456 | -0.07(-0.45%) |
Dec 13, 2010 | 16.53 | 16.67 | 16.51 | 16.55 | 2,399,976 | +0.14(+0.87%) |
Dec 10, 2010 | 16.43 | 16.52 | 16.37 | 16.41 | 2,811,272 | -0.01(-0.07%) |
Dec 09, 2010 | 16.43 | 16.47 | 16.27 | 16.42 | 3,036,833 | +0.03(+0.21%) |
Dec 08, 2010 | 16.20 | 16.39 | 16.18 | 16.39 | 3,344,188 | +0.25(+1.56%) |
Dec 07, 2010 | 16.06 | 16.14 | 15.91 | 16.14 | 5,891,315 | +0.19(+1.18%) |
Dec 06, 2010 | 16.26 | 16.27 | 15.90 | 15.95 | 7,498,617 | -0.35(-2.14%) |
Dec 03, 2010 | 16.45 | 16.49 | 16.18 | 16.30 | 5,866,881 | -0.20(-1.21%) |
Dec 02, 2010 | 16.62 | 16.63 | 16.33 | 16.50 | 5,744,381 | -0.26(-1.53%) |