Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.33 | 24.72 | 23.55 | 23.78 | 6,654,909 | -0.39(-1.61%) |
Feb 25, 2011 | 22.92 | 24.23 | 22.89 | 24.17 | 6,499,363 | +1.16(+5.04%) |
Feb 24, 2011 | 24.25 | 24.26 | 22.36 | 23.01 | 10,904,159 | -1.30(-5.35%) |
Feb 23, 2011 | 23.58 | 24.55 | 23.46 | 24.31 | 9,893,628 | +0.67(+2.83%) |
Feb 22, 2011 | 24.25 | 24.50 | 23.38 | 23.64 | 9,459,171 | -0.51(-2.11%) |
Feb 18, 2011 | 25.51 | 25.60 | 24.12 | 24.15 | 13,777,690 | -1.68(-6.50%) |
Feb 17, 2011 | 24.68 | 25.93 | 24.50 | 25.83 | 12,265,490 | +1.37(+5.60%) |
Feb 16, 2011 | 23.74 | 24.60 | 23.74 | 24.46 | 8,118,365 | +0.89(+3.78%) |
Feb 15, 2011 | 23.63 | 23.90 | 23.10 | 23.57 | 7,280,881 | -0.09(-0.38%) |
Feb 14, 2011 | 21.98 | 23.75 | 21.98 | 23.66 | 9,596,067 | +1.74(+7.94%) |
Feb 11, 2011 | 21.72 | 22.01 | 21.38 | 21.92 | 6,230,302 | +0.41(+1.91%) |
Feb 10, 2011 | 20.67 | 21.58 | 20.67 | 21.51 | 6,056,765 | +0.54(+2.58%) |
Feb 09, 2011 | 21.44 | 21.40 | 20.55 | 20.97 | 5,196,871 | -0.47(-2.19%) |
Feb 08, 2011 | 21.29 | 21.46 | 20.95 | 21.44 | 6,298,381 | +0.19(+0.89%) |
Feb 07, 2011 | 21.67 | 21.77 | 21.17 | 21.25 | 7,755,174 | +0.46(+2.21%) |
Feb 04, 2011 | 20.50 | 21.77 | 20.41 | 20.79 | 12,603,058 | +0.66(+3.28%) |
Feb 03, 2011 | 19.57 | 20.16 | 19.03 | 20.13 | 6,902,584 | +0.48(+2.44%) |
Feb 02, 2011 | 19.77 | 20.40 | 19.53 | 19.65 | 6,879,114 | -0.18(-0.91%) |
Feb 01, 2011 | 19.37 | 19.92 | 19.30 | 19.83 | 5,251,557 | +0.58(+3.01%) |
Jan 31, 2011 | 18.90 | 19.43 | 18.89 | 19.25 | 4,488,819 | +0.38(+2.01%) |
Jan 28, 2011 | 18.93 | 19.06 | 18.61 | 18.87 | 4,318,623 | -0.05(-0.26%) |
Jan 27, 2011 | 18.63 | 19.05 | 18.51 | 18.92 | 3,401,280 | +0.25(+1.34%) |
Jan 26, 2011 | 18.16 | 18.78 | 18.01 | 18.67 | 5,198,234 | +0.69(+3.84%) |
Jan 25, 2011 | 18.01 | 18.12 | 17.78 | 17.98 | 5,208,856 | -0.12(-0.66%) |
Jan 24, 2011 | 17.75 | 18.11 | 17.68 | 18.10 | 3,918,796 | +0.07(+0.39%) |
Jan 21, 2011 | 18.17 | 18.24 | 17.92 | 18.03 | 2,937,077 | -0.03(-0.17%) |
Jan 20, 2011 | 18.49 | 18.49 | 17.60 | 18.06 | 5,485,723 | -0.63(-3.37%) |
Jan 19, 2011 | 19.28 | 19.38 | 18.54 | 18.69 | 4,145,919 | -0.54(-2.81%) |
Jan 18, 2011 | 18.98 | 19.31 | 18.83 | 19.23 | 3,184,977 | +0.38(+2.02%) |
Jan 14, 2011 | 18.89 | 19.01 | 18.43 | 18.85 | 5,479,515 | -0.04(-0.21%) |
Jan 13, 2011 | 19.32 | 19.32 | 18.74 | 18.89 | 8,927,361 | +0.12(+0.64%) |
Jan 12, 2011 | 18.89 | 18.95 | 18.67 | 18.77 | 5,196,141 | +0.04(+0.21%) |
Jan 11, 2011 | 19.02 | 19.13 | 18.55 | 18.73 | 4,449,104 | -0.22(-1.16%) |
Jan 10, 2011 | 19.35 | 19.45 | 18.91 | 18.95 | 4,765,865 | -0.40(-2.07%) |
Jan 07, 2011 | 19.44 | 19.53 | 19.00 | 19.35 | 3,487,704 | -0.10(-0.51%) |
Jan 06, 2011 | 19.25 | 19.73 | 19.00 | 19.45 | 5,915,632 | +0.33(+1.73%) |
Jan 05, 2011 | 18.44 | 19.37 | 18.37 | 19.12 | 6,277,259 | +0.56(+3.02%) |
Jan 04, 2011 | 18.77 | 18.88 | 18.28 | 18.56 | 4,599,512 | -0.28(-1.49%) |
Jan 03, 2011 | 18.99 | 19.10 | 18.71 | 18.84 | 3,244,827 | +0.30(+1.62%) |
Dec 31, 2010 | 18.34 | 18.71 | 18.21 | 18.54 | 3,180,926 | +0.28(+1.53%) |
Dec 30, 2010 | 18.71 | 18.72 | 18.25 | 18.26 | 2,860,561 | -0.42(-2.25%) |
Dec 29, 2010 | 18.41 | 18.82 | 18.34 | 18.68 | 2,120,121 | +0.27(+1.47%) |
Dec 28, 2010 | 18.41 | 18.46 | 18.23 | 18.41 | 1,511,999 | +0.03(+0.16%) |
Dec 27, 2010 | 18.29 | 18.47 | 18.20 | 18.38 | 1,664,335 | +0.06(+0.33%) |
Dec 23, 2010 | 18.70 | 18.73 | 18.23 | 18.32 | 3,175,745 | -0.25(-1.35%) |
Dec 22, 2010 | 18.67 | 18.94 | 18.50 | 18.57 | 4,627,247 | +0.11(+0.60%) |
Dec 21, 2010 | 18.42 | 18.54 | 18.16 | 18.46 | 4,355,383 | +0.08(+0.44%) |
Dec 20, 2010 | 17.55 | 18.41 | 17.55 | 18.38 | 7,679,043 | +0.94(+5.39%) |
Dec 17, 2010 | 17.20 | 17.63 | 17.15 | 17.44 | 6,747,787 | +0.25(+1.45%) |
Dec 16, 2010 | 16.66 | 17.25 | 16.61 | 17.19 | 5,864,874 | +0.51(+3.06%) |
Dec 15, 2010 | 16.50 | 16.79 | 16.41 | 16.68 | 7,299,950 | -0.06(-0.36%) |
Dec 14, 2010 | 16.92 | 17.06 | 16.59 | 16.74 | 7,070,713 | -0.38(-2.22%) |
Dec 13, 2010 | 17.39 | 17.54 | 16.75 | 17.12 | 7,340,633 | -0.30(-1.72%) |
Dec 10, 2010 | 17.24 | 17.47 | 17.14 | 17.42 | 4,503,333 | +0.26(+1.52%) |
Dec 09, 2010 | 17.18 | 17.31 | 17.06 | 17.16 | 5,706,852 | +0.07(+0.41%) |
Dec 08, 2010 | 17.29 | 17.39 | 16.83 | 17.09 | 6,911,349 | -0.23(-1.33%) |
Dec 07, 2010 | 17.57 | 17.74 | 17.25 | 17.32 | 7,478,317 | -0.06(-0.35%) |
Dec 06, 2010 | 17.25 | 17.54 | 17.25 | 17.38 | 4,570,403 | -0.01(-0.06%) |
Dec 03, 2010 | 16.99 | 17.70 | 16.99 | 17.39 | 5,629,666 | +0.11(+0.64%) |
Dec 02, 2010 | 16.81 | 17.41 | 16.81 | 17.28 | 5,498,509 | +0.47(+2.80%) |