Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.13 | 23.67 | 23.09 | 23.50 | 15,618,019 | +0.51(+2.22%) |
Feb 25, 2011 | 22.91 | 23.07 | 22.69 | 22.99 | 14,746,305 | +0.23(+1.02%) |
Feb 24, 2011 | 23.11 | 23.17 | 22.49 | 22.76 | 21,885,230 | -0.50(-2.13%) |
Feb 23, 2011 | 22.82 | 23.75 | 22.75 | 23.26 | 27,161,640 | +0.70(+3.08%) |
Feb 22, 2011 | 23.24 | 23.40 | 22.49 | 22.56 | 26,520,262 | -0.85(-3.64%) |
Feb 18, 2011 | 23.68 | 23.74 | 23.21 | 23.41 | 19,691,698 | -0.27(-1.14%) |
Feb 17, 2011 | 23.32 | 23.91 | 23.20 | 23.68 | 18,245,378 | +0.36(+1.56%) |
Feb 16, 2011 | 23.02 | 23.40 | 22.85 | 23.32 | 21,094,914 | +0.59(+2.58%) |
Feb 15, 2011 | 23.05 | 23.09 | 22.68 | 22.73 | 14,892,949 | -0.46(-2.00%) |
Feb 14, 2011 | 22.00 | 23.33 | 21.87 | 23.20 | 26,874,432 | +1.33(+6.10%) |
Feb 11, 2011 | 21.79 | 21.92 | 21.62 | 21.86 | 13,735,636 | +0.13(+0.58%) |
Feb 10, 2011 | 21.70 | 21.92 | 21.57 | 21.74 | 14,392,235 | -0.06(-0.28%) |
Feb 09, 2011 | 21.75 | 21.84 | 21.49 | 21.80 | 12,212,362 | +0.03(+0.13%) |
Feb 08, 2011 | 21.83 | 21.89 | 21.60 | 21.77 | 13,294,729 | -0.06(-0.26%) |
Feb 07, 2011 | 21.95 | 22.30 | 21.74 | 21.83 | 15,619,288 | +0.25(+1.18%) |
Feb 04, 2011 | 21.64 | 21.70 | 21.32 | 21.57 | 12,827,163 | +0.28(+1.30%) |
Feb 03, 2011 | 21.54 | 21.66 | 21.14 | 21.29 | 14,232,835 | -0.29(-1.35%) |
Feb 02, 2011 | 21.63 | 22.11 | 21.34 | 21.59 | 22,041,774 | -0.33(-1.52%) |
Feb 01, 2011 | 21.65 | 21.99 | 21.43 | 21.92 | 22,073,182 | +0.42(+1.97%) |
Jan 31, 2011 | 21.15 | 21.52 | 20.92 | 21.50 | 17,818,346 | +0.44(+2.10%) |
Jan 28, 2011 | 20.74 | 21.25 | 20.74 | 21.05 | 19,991,166 | +0.05(+0.22%) |
Jan 27, 2011 | 21.27 | 21.35 | 20.92 | 21.01 | 24,888,682 | -0.34(-1.59%) |
Jan 26, 2011 | 20.85 | 21.47 | 20.81 | 21.35 | 34,025,324 | +0.86(+4.20%) |
Jan 25, 2011 | 19.84 | 20.50 | 19.78 | 20.49 | 26,640,416 | +0.67(+3.37%) |
Jan 24, 2011 | 19.76 | 19.86 | 19.70 | 19.82 | 20,164,788 | +0.04(+0.21%) |
Jan 21, 2011 | 19.80 | 19.90 | 19.71 | 19.77 | 21,357,466 | +0.09(+0.45%) |
Jan 20, 2011 | 19.76 | 19.87 | 19.45 | 19.69 | 20,269,166 | -0.09(-0.48%) |
Jan 19, 2011 | 20.01 | 20.16 | 19.74 | 19.78 | 23,241,136 | -0.20(-0.99%) |
Jan 18, 2011 | 19.94 | 20.28 | 19.93 | 19.98 | 20,598,986 | -0.06(-0.28%) |
Jan 14, 2011 | 20.01 | 20.23 | 19.79 | 20.03 | 26,256,596 | -0.18(-0.91%) |
Jan 13, 2011 | 20.83 | 21.12 | 20.13 | 20.22 | 94,271,616 | +1.15(+6.05%) |
Jan 12, 2011 | 18.82 | 19.18 | 18.75 | 19.06 | 17,728,860 | +0.38(+2.04%) |
Jan 11, 2011 | 18.53 | 18.82 | 18.43 | 18.68 | 15,931,563 | +0.27(+1.46%) |
Jan 10, 2011 | 18.26 | 18.47 | 18.16 | 18.42 | 15,290,260 | +0.24(+1.35%) |
Jan 07, 2011 | 17.99 | 18.22 | 17.87 | 18.17 | 16,507,240 | +0.56(+3.20%) |
Jan 06, 2011 | 17.60 | 17.74 | 17.55 | 17.61 | 11,820,152 | +0.04(+0.25%) |
Jan 05, 2011 | 17.56 | 17.63 | 17.39 | 17.56 | 9,121,814 | -0.02(-0.11%) |
Jan 04, 2011 | 17.78 | 17.81 | 17.39 | 17.58 | 10,425,387 | -0.10(-0.56%) |
Jan 03, 2011 | 17.59 | 17.79 | 17.45 | 17.68 | 9,302,700 | +0.26(+1.51%) |
Dec 31, 2010 | 17.33 | 17.50 | 17.25 | 17.42 | 5,360,379 | +0.09(+0.52%) |
Dec 30, 2010 | 17.36 | 17.43 | 17.29 | 17.33 | 6,301,074 | -0.04(-0.22%) |
Dec 29, 2010 | 17.17 | 17.47 | 17.14 | 17.37 | 6,236,537 | +0.20(+1.18%) |
Dec 28, 2010 | 17.24 | 17.26 | 17.10 | 17.16 | 6,096,080 | -0.01(-0.05%) |
Dec 27, 2010 | 17.10 | 17.21 | 17.05 | 17.17 | 4,981,356 | +0.05(+0.28%) |
Dec 23, 2010 | 17.20 | 17.28 | 17.05 | 17.13 | 5,932,762 | -0.06(-0.33%) |
Dec 22, 2010 | 17.07 | 17.25 | 16.98 | 17.18 | 6,639,639 | +0.16(+0.94%) |
Dec 21, 2010 | 16.96 | 17.12 | 16.89 | 17.02 | 8,914,363 | +0.13(+0.78%) |
Dec 20, 2010 | 16.65 | 16.98 | 16.62 | 16.89 | 11,761,509 | +0.33(+1.99%) |
Dec 17, 2010 | 16.53 | 16.60 | 16.45 | 16.56 | 9,294,226 | +0.02(+0.11%) |
Dec 16, 2010 | 16.42 | 16.56 | 16.28 | 16.54 | 8,270,858 | +0.15(+0.89%) |
Dec 15, 2010 | 16.41 | 16.56 | 16.37 | 16.40 | 8,318,204 | -0.05(-0.31%) |
Dec 14, 2010 | 16.42 | 16.58 | 16.35 | 16.45 | 9,616,427 | +0.00(+0.00%) |
Dec 13, 2010 | 16.59 | 16.60 | 16.26 | 16.45 | 14,122,880 | -0.08(-0.51%) |
Dec 10, 2010 | 16.50 | 16.60 | 16.42 | 16.53 | 9,903,714 | +0.15(+0.92%) |
Dec 09, 2010 | 16.64 | 16.67 | 16.32 | 16.38 | 10,633,917 | -0.16(-0.97%) |
Dec 08, 2010 | 16.51 | 16.58 | 16.36 | 16.54 | 10,070,502 | +0.08(+0.49%) |
Dec 07, 2010 | 16.60 | 16.65 | 16.40 | 16.46 | 16,332,804 | +0.10(+0.63%) |
Dec 06, 2010 | 16.52 | 16.58 | 16.36 | 16.36 | 9,376,398 | -0.16(-0.94%) |
Dec 03, 2010 | 16.49 | 16.62 | 16.39 | 16.52 | 11,964,817 | +0.03(+0.20%) |
Dec 02, 2010 | 16.07 | 16.49 | 16.06 | 16.48 | 11,380,035 | +0.42(+2.61%) |