Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.43 | 18.60 | 18.32 | 18.52 | 553,056 | +0.05(+0.27%) |
Feb 25, 2011 | 18.61 | 18.61 | 18.35 | 18.47 | 515,529 | -0.10(-0.54%) |
Feb 24, 2011 | 17.79 | 18.70 | 17.79 | 18.57 | 2,641,082 | +0.57(+3.17%) |
Feb 23, 2011 | 18.40 | 18.72 | 17.72 | 18.00 | 2,406,593 | -0.71(-3.79%) |
Feb 22, 2011 | 18.89 | 18.93 | 18.54 | 18.71 | 846,236 | -0.36(-1.89%) |
Feb 18, 2011 | 19.10 | 19.25 | 18.92 | 19.07 | 465,437 | -0.03(-0.16%) |
Feb 17, 2011 | 19.30 | 19.42 | 18.94 | 19.10 | 700,671 | -0.31(-1.60%) |
Feb 16, 2011 | 19.47 | 19.53 | 19.32 | 19.41 | 716,468 | +0.02(+0.10%) |
Feb 15, 2011 | 19.45 | 19.53 | 19.31 | 19.39 | 691,291 | +0.15(+0.78%) |
Feb 14, 2011 | 18.98 | 19.45 | 18.95 | 19.24 | 715,050 | +0.23(+1.21%) |
Feb 11, 2011 | 18.72 | 19.26 | 18.72 | 19.01 | 821,620 | -0.07(-0.37%) |
Feb 10, 2011 | 18.98 | 19.19 | 18.86 | 19.08 | 1,010,191 | +0.12(+0.66%) |
Feb 09, 2011 | 19.49 | 19.49 | 18.87 | 18.95 | 1,570,613 | -0.53(-2.70%) |
Feb 08, 2011 | 19.52 | 19.66 | 19.39 | 19.48 | 1,315,980 | +0.00(+0.00%) |
Feb 07, 2011 | 19.69 | 19.82 | 19.45 | 19.48 | 1,843,432 | -0.22(-1.13%) |
Feb 04, 2011 | 19.99 | 20.02 | 19.64 | 19.70 | 1,526,821 | -0.23(-1.14%) |
Feb 03, 2011 | 19.77 | 20.01 | 19.71 | 19.93 | 1,113,271 | +0.11(+0.58%) |
Feb 02, 2011 | 19.72 | 20.02 | 19.67 | 19.82 | 816,063 | -0.02(-0.13%) |
Feb 01, 2011 | 20.02 | 20.29 | 19.79 | 19.84 | 1,118,766 | -0.12(-0.60%) |
Jan 31, 2011 | 19.35 | 20.15 | 19.26 | 19.96 | 2,234,490 | +0.66(+3.42%) |
Jan 28, 2011 | 20.02 | 21.29 | 19.02 | 19.30 | 7,079,640 | -3.11(-13.88%) |
Jan 27, 2011 | 21.99 | 22.42 | 21.62 | 22.41 | 1,581,699 | +0.53(+2.42%) |
Jan 26, 2011 | 21.53 | 21.99 | 21.51 | 21.88 | 826,826 | +0.34(+1.58%) |
Jan 25, 2011 | 21.17 | 21.64 | 21.07 | 21.54 | 934,913 | +0.34(+1.60%) |
Jan 24, 2011 | 20.87 | 21.31 | 20.84 | 21.20 | 1,016,344 | +0.37(+1.78%) |
Jan 21, 2011 | 20.95 | 21.07 | 20.66 | 20.83 | 1,106,445 | +0.00(+0.00%) |
Jan 20, 2011 | 20.46 | 20.99 | 20.33 | 20.83 | 1,273,482 | +0.33(+1.61%) |
Jan 19, 2011 | 20.74 | 20.95 | 20.48 | 20.50 | 1,097,217 | -0.24(-1.16%) |
Jan 18, 2011 | 21.26 | 21.40 | 20.55 | 20.74 | 2,622,788 | -0.73(-3.40%) |
Jan 14, 2011 | 21.59 | 21.70 | 21.28 | 21.47 | 1,032,612 | -0.12(-0.56%) |
Jan 13, 2011 | 21.97 | 22.10 | 21.56 | 21.59 | 1,085,467 | -0.42(-1.91%) |
Jan 12, 2011 | 22.00 | 22.50 | 21.51 | 22.01 | 2,382,282 | +0.62(+2.90%) |
Jan 11, 2011 | 20.82 | 21.43 | 20.61 | 21.39 | 1,120,671 | +0.58(+2.79%) |
Jan 10, 2011 | 20.13 | 20.89 | 20.01 | 20.81 | 1,037,530 | +0.51(+2.51%) |
Jan 07, 2011 | 21.27 | 21.33 | 20.29 | 20.30 | 1,454,220 | -1.00(-4.69%) |
Jan 06, 2011 | 21.66 | 21.83 | 21.21 | 21.30 | 871,273 | -0.32(-1.48%) |
Jan 05, 2011 | 21.64 | 21.89 | 21.10 | 21.62 | 736,817 | -0.11(-0.51%) |
Jan 04, 2011 | 22.12 | 22.19 | 20.80 | 21.73 | 1,867,110 | -0.50(-2.25%) |
Jan 03, 2011 | 23.03 | 23.15 | 22.17 | 22.23 | 876,579 | -0.61(-2.67%) |
Dec 31, 2010 | 23.00 | 23.15 | 22.74 | 22.84 | 251,289 | -0.09(-0.39%) |
Dec 30, 2010 | 22.63 | 22.98 | 22.40 | 22.93 | 335,134 | +0.24(+1.06%) |
Dec 29, 2010 | 22.72 | 22.95 | 22.57 | 22.69 | 255,777 | -0.07(-0.31%) |
Dec 28, 2010 | 23.15 | 23.15 | 22.67 | 22.76 | 232,752 | -0.29(-1.26%) |
Dec 27, 2010 | 23.08 | 23.18 | 22.95 | 23.05 | 205,250 | -0.05(-0.22%) |
Dec 23, 2010 | 23.13 | 23.23 | 22.76 | 23.10 | 276,076 | -0.03(-0.13%) |
Dec 22, 2010 | 23.02 | 23.25 | 22.84 | 23.13 | 405,310 | +0.03(+0.13%) |
Dec 21, 2010 | 22.90 | 23.20 | 22.83 | 23.10 | 406,516 | +0.24(+1.05%) |
Dec 20, 2010 | 23.78 | 23.82 | 22.84 | 22.86 | 580,839 | -0.85(-3.58%) |
Dec 17, 2010 | 23.11 | 24.15 | 22.90 | 23.71 | 2,216,812 | +0.74(+3.22%) |
Dec 16, 2010 | 22.90 | 23.25 | 22.67 | 22.97 | 416,573 | +0.05(+0.22%) |
Dec 15, 2010 | 22.71 | 23.12 | 22.51 | 22.92 | 849,849 | +0.14(+0.61%) |
Dec 14, 2010 | 22.92 | 23.37 | 22.69 | 22.78 | 993,015 | -0.21(-0.91%) |
Dec 13, 2010 | 22.85 | 23.26 | 22.73 | 22.99 | 1,210,481 | +0.17(+0.74%) |
Dec 10, 2010 | 21.92 | 22.93 | 21.92 | 22.82 | 879,422 | +0.86(+3.93%) |
Dec 09, 2010 | 22.20 | 22.29 | 21.76 | 21.96 | 647,464 | -0.08(-0.37%) |
Dec 08, 2010 | 21.37 | 22.25 | 21.37 | 22.04 | 944,054 | +0.65(+3.04%) |
Dec 07, 2010 | 21.75 | 21.88 | 21.29 | 21.39 | 985,339 | -0.24(-1.11%) |
Dec 06, 2010 | 21.68 | 21.77 | 21.35 | 21.63 | 450,294 | -0.03(-0.14%) |
Dec 03, 2010 | 21.56 | 21.93 | 21.29 | 21.66 | 847,682 | +0.07(+0.32%) |
Dec 02, 2010 | 21.37 | 21.73 | 21.06 | 21.59 | 840,944 | +0.18(+0.84%) |