Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.09 | 18.09 | 17.72 | 17.99 | 1,512,113 | -0.02(-0.10%) |
Feb 25, 2011 | 17.91 | 18.02 | 17.78 | 18.01 | 998,730 | +0.20(+1.14%) |
Feb 24, 2011 | 18.01 | 18.12 | 17.65 | 17.80 | 1,652,527 | -0.26(-1.42%) |
Feb 23, 2011 | 17.82 | 18.29 | 17.77 | 18.06 | 1,931,055 | +0.23(+1.29%) |
Feb 22, 2011 | 18.44 | 18.50 | 17.80 | 17.83 | 3,212,571 | -0.72(-3.87%) |
Feb 18, 2011 | 18.61 | 18.68 | 18.48 | 18.55 | 1,714,695 | -0.10(-0.52%) |
Feb 17, 2011 | 18.24 | 18.65 | 18.24 | 18.64 | 1,961,950 | +0.39(+2.13%) |
Feb 16, 2011 | 18.14 | 18.32 | 18.09 | 18.25 | 1,281,249 | +0.21(+1.18%) |
Feb 15, 2011 | 18.01 | 18.15 | 17.88 | 18.04 | 1,343,522 | +0.00(+0.00%) |
Feb 14, 2011 | 17.84 | 18.05 | 17.73 | 18.04 | 1,882,478 | +0.23(+1.29%) |
Feb 11, 2011 | 17.59 | 17.85 | 17.56 | 17.81 | 1,597,787 | +0.06(+0.35%) |
Feb 10, 2011 | 17.55 | 17.78 | 17.36 | 17.75 | 2,091,285 | +0.08(+0.45%) |
Feb 09, 2011 | 17.68 | 17.67 | 17.45 | 17.67 | 1,337,697 | -0.01(-0.05%) |
Feb 08, 2011 | 17.70 | 17.75 | 17.48 | 17.68 | 1,313,547 | +0.00(+0.00%) |
Feb 07, 2011 | 17.50 | 17.84 | 17.49 | 17.68 | 1,447,685 | +0.19(+1.06%) |
Feb 04, 2011 | 17.32 | 17.53 | 17.21 | 17.49 | 1,648,165 | +0.06(+0.36%) |
Feb 03, 2011 | 17.13 | 17.45 | 17.07 | 17.43 | 1,207,686 | +0.31(+1.81%) |
Feb 02, 2011 | 17.10 | 17.36 | 17.08 | 17.12 | 1,374,017 | -0.08(-0.46%) |
Feb 01, 2011 | 17.09 | 17.25 | 17.02 | 17.20 | 1,747,490 | +0.19(+1.09%) |
Jan 31, 2011 | 17.06 | 17.09 | 16.93 | 17.01 | 1,886,927 | +0.07(+0.42%) |
Jan 28, 2011 | 17.22 | 17.22 | 16.83 | 16.94 | 2,532,435 | -0.30(-1.75%) |
Jan 27, 2011 | 17.01 | 17.32 | 16.93 | 17.24 | 2,661,245 | +0.20(+1.19%) |
Jan 26, 2011 | 16.83 | 17.07 | 16.68 | 17.04 | 2,086,034 | +0.29(+1.74%) |
Jan 25, 2011 | 16.93 | 16.95 | 16.69 | 16.75 | 1,859,650 | -0.19(-1.15%) |
Jan 24, 2011 | 16.84 | 16.95 | 16.79 | 16.94 | 2,069,368 | +0.12(+0.74%) |
Jan 21, 2011 | 17.10 | 17.16 | 16.77 | 16.82 | 1,583,863 | -0.12(-0.73%) |
Jan 20, 2011 | 17.01 | 17.09 | 16.92 | 16.94 | 1,797,787 | -0.07(-0.42%) |
Jan 19, 2011 | 17.18 | 17.24 | 16.93 | 17.01 | 2,357,400 | -0.13(-0.77%) |
Jan 18, 2011 | 17.17 | 17.24 | 17.12 | 17.15 | 1,681,207 | +0.04(+0.26%) |
Jan 14, 2011 | 17.07 | 17.31 | 17.05 | 17.10 | 1,673,985 | -0.03(-0.15%) |
Jan 13, 2011 | 17.09 | 17.18 | 17.03 | 17.13 | 1,989,112 | +0.03(+0.15%) |
Jan 12, 2011 | 17.13 | 17.15 | 16.93 | 17.10 | 3,327,482 | +0.08(+0.47%) |
Jan 11, 2011 | 17.38 | 17.41 | 17.00 | 17.02 | 2,902,676 | -0.26(-1.49%) |
Jan 10, 2011 | 17.34 | 17.60 | 17.24 | 17.28 | 2,714,583 | +0.03(+0.15%) |
Jan 07, 2011 | 17.28 | 17.83 | 17.09 | 17.25 | 4,750,391 | -0.31(-1.76%) |
Jan 06, 2011 | 18.55 | 18.94 | 17.51 | 17.56 | 9,254,302 | -1.54(-8.06%) |
Jan 05, 2011 | 18.95 | 19.12 | 18.84 | 19.10 | 2,557,486 | +0.10(+0.51%) |
Jan 04, 2011 | 19.18 | 19.18 | 18.74 | 19.01 | 2,433,518 | -0.12(-0.65%) |
Jan 03, 2011 | 19.63 | 19.63 | 19.02 | 19.13 | 2,699,842 | -0.48(-2.44%) |
Dec 31, 2010 | 19.42 | 19.76 | 19.40 | 19.61 | 932,862 | +0.19(+0.96%) |
Dec 30, 2010 | 19.65 | 19.71 | 19.40 | 19.42 | 966,893 | -0.21(-1.08%) |
Dec 29, 2010 | 19.65 | 19.86 | 19.61 | 19.63 | 1,092,448 | -0.01(-0.04%) |
Dec 28, 2010 | 19.83 | 19.91 | 19.58 | 19.64 | 801,591 | -0.19(-0.94%) |
Dec 27, 2010 | 19.68 | 19.94 | 19.58 | 19.83 | 1,005,637 | +0.08(+0.40%) |
Dec 23, 2010 | 19.40 | 19.86 | 19.40 | 19.75 | 1,324,130 | +0.29(+1.50%) |
Dec 22, 2010 | 19.50 | 19.62 | 19.45 | 19.46 | 1,637,856 | +0.00(+0.00%) |
Dec 21, 2010 | 19.50 | 19.61 | 19.38 | 19.46 | 1,722,695 | +0.05(+0.27%) |
Dec 20, 2010 | 19.61 | 19.71 | 19.31 | 19.40 | 2,395,283 | -0.20(-1.04%) |
Dec 17, 2010 | 19.79 | 19.82 | 19.60 | 19.61 | 1,612,497 | -0.17(-0.85%) |
Dec 16, 2010 | 19.41 | 19.85 | 19.32 | 19.78 | 1,820,266 | +0.35(+1.82%) |
Dec 15, 2010 | 18.97 | 19.49 | 18.97 | 19.42 | 1,785,692 | +0.36(+1.90%) |
Dec 14, 2010 | 18.89 | 19.17 | 18.83 | 19.06 | 2,664,630 | +0.16(+0.84%) |
Dec 13, 2010 | 19.15 | 19.22 | 18.88 | 18.90 | 1,395,281 | -0.10(-0.51%) |
Dec 10, 2010 | 19.10 | 19.16 | 18.96 | 19.00 | 1,757,100 | -0.09(-0.46%) |
Dec 09, 2010 | 19.12 | 19.16 | 19.00 | 19.09 | 1,121,755 | +0.08(+0.42%) |
Dec 08, 2010 | 19.02 | 19.20 | 18.92 | 19.01 | 1,800,751 | -0.03(-0.14%) |
Dec 07, 2010 | 19.29 | 19.35 | 18.95 | 19.03 | 1,870,565 | -0.13(-0.69%) |
Dec 06, 2010 | 19.21 | 19.32 | 19.09 | 19.17 | 1,776,098 | -0.13(-0.69%) |
Dec 03, 2010 | 18.82 | 19.40 | 18.82 | 19.30 | 2,430,031 | +0.43(+2.30%) |
Dec 02, 2010 | 18.60 | 18.96 | 18.57 | 18.86 | 1,842,648 | +0.20(+1.09%) |