Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.71 | 18.90 | 18.67 | 18.79 | 1,775,901 | +0.18(+0.95%) |
Feb 25, 2011 | 18.47 | 18.73 | 18.39 | 18.61 | 2,642,013 | +0.17(+0.92%) |
Feb 24, 2011 | 18.51 | 18.84 | 18.15 | 18.44 | 2,356,885 | -0.10(-0.52%) |
Feb 23, 2011 | 18.84 | 19.21 | 18.30 | 18.54 | 2,629,451 | -0.29(-1.56%) |
Feb 22, 2011 | 19.57 | 19.58 | 18.78 | 18.83 | 3,070,084 | -1.06(-5.35%) |
Feb 18, 2011 | 19.82 | 20.00 | 19.73 | 19.90 | 1,969,185 | +0.11(+0.56%) |
Feb 17, 2011 | 19.90 | 19.90 | 19.29 | 19.79 | 4,214,039 | -0.28(-1.41%) |
Feb 16, 2011 | 20.11 | 20.12 | 19.95 | 20.07 | 2,953,476 | +0.09(+0.47%) |
Feb 15, 2011 | 20.21 | 20.26 | 19.94 | 19.97 | 2,130,152 | -0.28(-1.36%) |
Feb 14, 2011 | 20.04 | 20.36 | 19.98 | 20.25 | 1,926,582 | +0.17(+0.84%) |
Feb 11, 2011 | 19.62 | 20.21 | 19.59 | 20.08 | 2,027,677 | +0.35(+1.79%) |
Feb 10, 2011 | 19.42 | 19.85 | 19.33 | 19.73 | 1,600,516 | +0.28(+1.43%) |
Feb 09, 2011 | 19.68 | 19.68 | 19.36 | 19.45 | 2,674,401 | -0.22(-1.10%) |
Feb 08, 2011 | 19.81 | 19.91 | 19.61 | 19.67 | 1,672,297 | -0.21(-1.04%) |
Feb 07, 2011 | 19.57 | 19.94 | 19.57 | 19.87 | 2,195,370 | +0.34(+1.75%) |
Feb 04, 2011 | 18.94 | 19.64 | 18.94 | 19.53 | 2,752,614 | +0.64(+3.37%) |
Feb 03, 2011 | 18.84 | 18.96 | 18.60 | 18.90 | 851,304 | +0.03(+0.14%) |
Feb 02, 2011 | 18.99 | 19.14 | 18.81 | 18.87 | 2,156,478 | -0.17(-0.92%) |
Feb 01, 2011 | 18.54 | 19.15 | 18.45 | 19.04 | 3,497,517 | +0.58(+3.15%) |
Jan 31, 2011 | 18.06 | 18.58 | 18.02 | 18.46 | 2,464,344 | +0.46(+2.58%) |
Jan 28, 2011 | 18.30 | 18.47 | 17.97 | 18.00 | 1,639,858 | -0.36(-1.95%) |
Jan 27, 2011 | 18.18 | 18.46 | 18.09 | 18.36 | 1,805,232 | +0.15(+0.83%) |
Jan 26, 2011 | 18.07 | 18.41 | 18.07 | 18.21 | 2,124,022 | +0.16(+0.87%) |
Jan 25, 2011 | 18.12 | 18.20 | 17.92 | 18.05 | 2,818,154 | -0.14(-0.76%) |
Jan 24, 2011 | 17.53 | 18.23 | 17.47 | 18.19 | 2,615,314 | +0.69(+3.93%) |
Jan 21, 2011 | 17.55 | 17.81 | 17.45 | 17.50 | 2,109,656 | +0.10(+0.58%) |
Jan 20, 2011 | 17.57 | 17.69 | 17.29 | 17.40 | 3,235,373 | -0.30(-1.69%) |
Jan 19, 2011 | 17.73 | 18.28 | 17.52 | 17.70 | 8,018,722 | -0.16(-0.91%) |
Jan 18, 2011 | 17.43 | 17.86 | 17.35 | 17.86 | 2,889,689 | +0.39(+2.22%) |
Jan 14, 2011 | 17.38 | 17.52 | 17.29 | 17.47 | 2,587,231 | +0.08(+0.45%) |
Jan 13, 2011 | 17.57 | 17.60 | 17.34 | 17.39 | 1,241,416 | -0.15(-0.87%) |
Jan 12, 2011 | 17.58 | 17.59 | 17.41 | 17.55 | 994,917 | +0.12(+0.66%) |
Jan 11, 2011 | 17.31 | 17.60 | 17.28 | 17.43 | 2,214,814 | +0.16(+0.94%) |
Jan 10, 2011 | 16.94 | 17.30 | 16.77 | 17.27 | 1,932,874 | +0.25(+1.50%) |
Jan 07, 2011 | 16.83 | 17.05 | 16.74 | 17.01 | 2,449,643 | +0.26(+1.53%) |
Jan 06, 2011 | 16.85 | 16.85 | 16.47 | 16.76 | 2,718,757 | +0.02(+0.14%) |
Jan 05, 2011 | 16.57 | 16.76 | 16.46 | 16.73 | 1,609,066 | +0.11(+0.67%) |
Jan 04, 2011 | 16.95 | 17.22 | 16.60 | 16.62 | 2,759,848 | -0.27(-1.62%) |
Jan 03, 2011 | 16.97 | 17.05 | 16.86 | 16.90 | 1,642,248 | +0.06(+0.34%) |
Dec 31, 2010 | 16.68 | 16.97 | 16.68 | 16.84 | 972,569 | +0.16(+0.95%) |
Dec 30, 2010 | 16.66 | 16.78 | 16.66 | 16.68 | 723,675 | -0.03(-0.17%) |
Dec 29, 2010 | 16.77 | 16.80 | 16.67 | 16.71 | 693,673 | -0.03(-0.15%) |
Dec 28, 2010 | 16.87 | 16.93 | 16.69 | 16.74 | 577,613 | -0.12(-0.74%) |
Dec 27, 2010 | 16.64 | 16.87 | 16.60 | 16.86 | 518,836 | +0.10(+0.62%) |
Dec 23, 2010 | 16.82 | 16.89 | 16.74 | 16.76 | 690,417 | -0.06(-0.36%) |
Dec 22, 2010 | 16.56 | 16.91 | 16.53 | 16.82 | 1,722,698 | +0.26(+1.55%) |
Dec 21, 2010 | 16.55 | 16.67 | 16.40 | 16.56 | 2,032,131 | +0.16(+1.01%) |
Dec 20, 2010 | 16.94 | 16.97 | 16.34 | 16.40 | 3,311,739 | -0.52(-3.09%) |
Dec 17, 2010 | 16.82 | 17.04 | 16.71 | 16.92 | 1,959,556 | +0.06(+0.38%) |
Dec 16, 2010 | 16.61 | 16.86 | 16.49 | 16.86 | 937,366 | +0.28(+1.66%) |
Dec 15, 2010 | 16.76 | 17.02 | 16.51 | 16.58 | 1,822,664 | -0.21(-1.23%) |
Dec 14, 2010 | 16.82 | 16.89 | 16.71 | 16.79 | 1,721,038 | -0.05(-0.28%) |
Dec 13, 2010 | 16.96 | 16.96 | 16.71 | 16.83 | 3,053,514 | +0.05(+0.28%) |
Dec 10, 2010 | 16.74 | 16.79 | 16.51 | 16.79 | 1,534,481 | +0.12(+0.73%) |
Dec 09, 2010 | 16.78 | 16.79 | 16.58 | 16.67 | 1,071,534 | +0.02(+0.14%) |
Dec 08, 2010 | 16.71 | 16.80 | 16.54 | 16.64 | 1,164,493 | -0.06(-0.35%) |
Dec 07, 2010 | 16.77 | 16.97 | 16.66 | 16.70 | 1,793,331 | +0.09(+0.57%) |
Dec 06, 2010 | 16.29 | 16.69 | 16.25 | 16.61 | 1,653,291 | +0.27(+1.64%) |
Dec 03, 2010 | 16.02 | 16.39 | 16.02 | 16.34 | 1,091,016 | +0.23(+1.43%) |
Dec 02, 2010 | 15.76 | 16.19 | 15.76 | 16.11 | 1,173,725 | +0.37(+2.34%) |