Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.16 | 19.25 | 19.05 | 19.10 | 2,751,376 | +0.03(+0.17%) |
Feb 25, 2011 | 18.98 | 19.10 | 18.92 | 19.07 | 1,682,450 | +0.23(+1.23%) |
Feb 24, 2011 | 18.90 | 18.93 | 18.76 | 18.83 | 1,869,505 | -0.05(-0.27%) |
Feb 23, 2011 | 18.99 | 19.04 | 18.84 | 18.89 | 2,284,866 | -0.02(-0.10%) |
Feb 22, 2011 | 18.97 | 19.03 | 18.85 | 18.90 | 3,004,473 | -0.10(-0.54%) |
Feb 18, 2011 | 18.93 | 19.06 | 18.90 | 19.01 | 2,261,369 | +0.22(+1.16%) |
Feb 17, 2011 | 18.82 | 18.85 | 18.76 | 18.79 | 2,502,429 | +0.14(+0.76%) |
Feb 16, 2011 | 18.60 | 18.67 | 18.58 | 18.65 | 2,858,205 | +0.07(+0.38%) |
Feb 15, 2011 | 18.62 | 18.67 | 18.54 | 18.58 | 2,236,702 | -0.01(-0.07%) |
Feb 14, 2011 | 18.64 | 18.65 | 18.53 | 18.59 | 1,702,891 | -0.03(-0.14%) |
Feb 11, 2011 | 18.58 | 18.65 | 18.57 | 18.62 | 3,835,614 | -0.24(-1.26%) |
Feb 10, 2011 | 18.86 | 18.88 | 18.77 | 18.85 | 3,564,333 | -0.11(-0.58%) |
Feb 09, 2011 | 18.87 | 18.96 | 18.86 | 18.96 | 9,676,706 | +0.13(+0.67%) |
Feb 08, 2011 | 18.89 | 18.95 | 18.81 | 18.84 | 6,397,446 | -0.06(-0.34%) |
Feb 07, 2011 | 18.80 | 18.94 | 18.75 | 18.90 | 2,785,384 | +0.06(+0.34%) |
Feb 04, 2011 | 18.61 | 18.84 | 18.56 | 18.84 | 3,358,143 | -0.10(-0.54%) |
Feb 03, 2011 | 18.97 | 19.00 | 18.82 | 18.94 | 3,077,620 | -0.13(-0.70%) |
Feb 02, 2011 | 19.04 | 19.17 | 18.98 | 19.07 | 3,209,731 | +0.31(+1.66%) |
Feb 01, 2011 | 18.87 | 18.87 | 18.74 | 18.76 | 4,028,821 | +0.29(+1.55%) |
Jan 31, 2011 | 18.59 | 18.66 | 18.47 | 18.47 | 3,551,443 | +0.04(+0.21%) |
Jan 28, 2011 | 18.68 | 18.77 | 18.38 | 18.44 | 2,852,345 | -0.42(-2.23%) |
Jan 27, 2011 | 18.68 | 18.87 | 18.66 | 18.86 | 2,894,715 | -0.08(-0.44%) |
Jan 26, 2011 | 18.93 | 18.98 | 18.84 | 18.94 | 2,488,920 | -0.09(-0.47%) |
Jan 25, 2011 | 18.91 | 19.03 | 18.78 | 19.03 | 2,528,701 | -0.55(-2.80%) |
Jan 24, 2011 | 19.54 | 19.61 | 19.50 | 19.57 | 1,251,312 | +0.10(+0.49%) |
Jan 21, 2011 | 19.43 | 19.52 | 19.42 | 19.48 | 3,019,144 | +0.31(+1.59%) |
Jan 20, 2011 | 19.26 | 19.28 | 19.08 | 19.17 | 4,415,240 | -0.10(-0.53%) |
Jan 19, 2011 | 19.49 | 19.51 | 19.26 | 19.28 | 2,356,497 | +0.07(+0.36%) |
Jan 18, 2011 | 19.22 | 19.31 | 19.21 | 19.21 | 2,702,349 | -0.02(-0.10%) |
Jan 14, 2011 | 19.03 | 19.23 | 19.01 | 19.22 | 2,174,464 | +0.13(+0.67%) |
Jan 13, 2011 | 19.19 | 19.24 | 19.08 | 19.10 | 2,739,699 | -0.02(-0.10%) |
Jan 12, 2011 | 19.03 | 19.12 | 18.94 | 19.12 | 2,790,601 | +0.16(+0.84%) |
Jan 11, 2011 | 19.02 | 19.02 | 18.89 | 18.96 | 1,683,313 | +0.07(+0.37%) |
Jan 10, 2011 | 18.84 | 18.93 | 18.79 | 18.89 | 2,199,224 | -0.06(-0.34%) |
Jan 07, 2011 | 19.09 | 19.10 | 18.87 | 18.95 | 2,809,224 | -0.21(-1.10%) |
Jan 06, 2011 | 19.12 | 19.21 | 19.05 | 19.16 | 2,871,725 | -0.27(-1.41%) |
Jan 05, 2011 | 19.23 | 19.45 | 19.22 | 19.43 | 2,359,682 | -0.25(-1.29%) |
Jan 04, 2011 | 19.78 | 19.78 | 19.61 | 19.69 | 2,909,995 | -0.07(-0.35%) |
Jan 03, 2011 | 19.89 | 19.89 | 19.71 | 19.76 | 1,999,436 | +0.10(+0.49%) |
Dec 31, 2010 | 19.59 | 19.79 | 19.57 | 19.66 | 719,447 | +0.01(+0.03%) |
Dec 30, 2010 | 19.60 | 19.71 | 19.52 | 19.66 | 2,661,937 | -0.05(-0.26%) |
Dec 29, 2010 | 19.68 | 19.77 | 19.66 | 19.71 | 1,299,910 | +0.10(+0.49%) |
Dec 28, 2010 | 19.69 | 19.73 | 19.54 | 19.61 | 962,069 | -0.01(-0.03%) |
Dec 27, 2010 | 19.46 | 19.63 | 19.43 | 19.62 | 619,460 | +0.03(+0.16%) |
Dec 23, 2010 | 19.52 | 19.60 | 19.50 | 19.59 | 877,218 | +0.10(+0.49%) |
Dec 22, 2010 | 19.47 | 19.50 | 19.43 | 19.49 | 856,698 | -0.08(-0.42%) |
Dec 21, 2010 | 19.58 | 19.60 | 19.50 | 19.57 | 1,690,684 | +0.03(+0.13%) |
Dec 20, 2010 | 19.64 | 19.67 | 19.46 | 19.55 | 1,587,480 | +0.00(+0.00%) |
Dec 17, 2010 | 19.61 | 19.64 | 19.41 | 19.55 | 1,238,599 | -0.03(-0.16%) |
Dec 16, 2010 | 19.53 | 19.59 | 19.44 | 19.58 | 1,246,767 | +0.16(+0.82%) |
Dec 15, 2010 | 19.49 | 19.57 | 19.36 | 19.42 | 1,271,632 | -0.15(-0.78%) |
Dec 14, 2010 | 19.55 | 19.60 | 19.50 | 19.57 | 1,580,150 | +0.13(+0.69%) |
Dec 13, 2010 | 19.42 | 19.48 | 19.36 | 19.44 | 1,640,369 | +0.29(+1.53%) |
Dec 10, 2010 | 19.17 | 19.21 | 19.05 | 19.15 | 2,523,059 | -0.06(-0.30%) |
Dec 09, 2010 | 19.24 | 19.27 | 19.10 | 19.21 | 1,613,401 | +0.08(+0.40%) |
Dec 08, 2010 | 19.27 | 19.30 | 19.04 | 19.13 | 1,768,022 | -0.02(-0.10%) |
Dec 07, 2010 | 19.53 | 19.54 | 19.11 | 19.15 | 2,744,050 | +0.41(+2.17%) |
Dec 06, 2010 | 18.66 | 18.75 | 18.51 | 18.74 | 3,327,198 | +0.04(+0.24%) |
Dec 03, 2010 | 18.64 | 18.73 | 18.59 | 18.70 | 1,828,246 | +0.24(+1.31%) |
Dec 02, 2010 | 18.08 | 18.47 | 18.08 | 18.45 | 3,698,324 | +0.35(+1.93%) |