Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.58 | 20.85 | 20.10 | 20.62 | 13,827,776 | +0.18(+0.89%) |
Feb 25, 2011 | 19.77 | 20.46 | 19.77 | 20.44 | 15,560,902 | +0.88(+4.49%) |
Feb 24, 2011 | 19.71 | 20.01 | 19.41 | 19.56 | 22,749,828 | -0.06(-0.31%) |
Feb 23, 2011 | 19.21 | 19.81 | 18.01 | 19.62 | 54,722,540 | +0.36(+1.85%) |
Feb 22, 2011 | 20.05 | 20.75 | 19.23 | 19.26 | 29,872,036 | -0.86(-4.26%) |
Feb 18, 2011 | 21.53 | 21.57 | 19.96 | 20.12 | 34,037,740 | -1.45(-6.73%) |
Feb 17, 2011 | 21.14 | 21.59 | 21.04 | 21.57 | 14,397,744 | +0.43(+2.05%) |
Feb 16, 2011 | 21.13 | 21.45 | 20.87 | 21.14 | 13,749,079 | +0.14(+0.65%) |
Feb 15, 2011 | 22.08 | 22.08 | 20.91 | 21.00 | 22,123,968 | -1.15(-5.19%) |
Feb 14, 2011 | 21.94 | 22.35 | 21.89 | 22.15 | 9,903,149 | +0.21(+0.96%) |
Feb 11, 2011 | 21.83 | 22.17 | 21.63 | 21.94 | 13,854,383 | -0.00(-0.02%) |
Feb 10, 2011 | 21.90 | 22.45 | 21.87 | 21.95 | 14,691,818 | -0.23(-1.02%) |
Feb 09, 2011 | 21.36 | 22.34 | 21.36 | 22.17 | 28,591,222 | +0.81(+3.79%) |
Feb 08, 2011 | 21.36 | 21.59 | 20.95 | 21.36 | 15,158,936 | +0.04(+0.16%) |
Feb 07, 2011 | 20.90 | 21.49 | 20.90 | 21.33 | 13,208,650 | +0.52(+2.50%) |
Feb 04, 2011 | 20.78 | 20.94 | 20.56 | 20.81 | 8,063,424 | +0.04(+0.18%) |
Feb 03, 2011 | 21.12 | 21.22 | 20.45 | 20.77 | 13,753,912 | -0.38(-1.78%) |
Feb 02, 2011 | 20.07 | 21.16 | 19.85 | 21.15 | 19,859,440 | +0.96(+4.76%) |
Feb 01, 2011 | 19.87 | 20.35 | 19.80 | 20.18 | 20,064,180 | +0.49(+2.49%) |
Jan 31, 2011 | 19.65 | 19.99 | 19.44 | 19.69 | 21,142,100 | +0.15(+0.79%) |
Jan 28, 2011 | 19.69 | 19.69 | 19.03 | 19.54 | 19,669,586 | +0.03(+0.16%) |
Jan 27, 2011 | 20.09 | 20.15 | 19.41 | 19.51 | 17,907,186 | -0.12(-0.59%) |
Jan 26, 2011 | 19.18 | 19.83 | 18.90 | 19.62 | 27,446,244 | +0.56(+2.93%) |
Jan 25, 2011 | 19.24 | 19.29 | 18.61 | 19.07 | 21,278,164 | -0.22(-1.16%) |
Jan 24, 2011 | 19.41 | 19.72 | 18.99 | 19.29 | 16,154,385 | -0.15(-0.77%) |
Jan 21, 2011 | 20.19 | 20.36 | 19.37 | 19.44 | 16,034,791 | -0.37(-1.86%) |
Jan 20, 2011 | 20.22 | 20.23 | 19.42 | 19.81 | 25,673,882 | -0.63(-3.10%) |
Jan 19, 2011 | 21.65 | 21.65 | 20.30 | 20.44 | 23,456,672 | -1.35(-6.21%) |
Jan 18, 2011 | 21.29 | 21.83 | 21.23 | 21.80 | 14,758,446 | +0.46(+2.17%) |
Jan 14, 2011 | 20.88 | 21.37 | 20.71 | 21.33 | 15,875,018 | +0.55(+2.67%) |
Jan 13, 2011 | 20.61 | 20.92 | 20.38 | 20.78 | 12,694,573 | +0.10(+0.47%) |
Jan 12, 2011 | 20.16 | 20.83 | 20.04 | 20.68 | 21,214,362 | +0.98(+4.99%) |
Jan 11, 2011 | 19.96 | 20.09 | 19.65 | 19.70 | 10,317,577 | -0.06(-0.31%) |
Jan 10, 2011 | 19.60 | 19.87 | 19.29 | 19.76 | 12,168,873 | -0.29(-1.44%) |
Jan 07, 2011 | 20.10 | 20.36 | 19.88 | 20.05 | 9,637,410 | -0.08(-0.40%) |
Jan 06, 2011 | 20.08 | 20.26 | 19.79 | 20.13 | 13,365,901 | +0.17(+0.86%) |
Jan 05, 2011 | 19.77 | 20.18 | 19.47 | 19.96 | 13,029,733 | +0.27(+1.38%) |
Jan 04, 2011 | 19.90 | 20.00 | 19.37 | 19.69 | 11,652,690 | -0.70(-3.45%) |
Jan 03, 2011 | 19.95 | 20.45 | 19.76 | 20.39 | 14,173,806 | +0.68(+3.44%) |
Dec 31, 2010 | 19.91 | 20.09 | 19.69 | 19.71 | 7,265,591 | -0.22(-1.11%) |
Dec 30, 2010 | 19.65 | 20.23 | 19.65 | 19.93 | 11,754,594 | +0.27(+1.35%) |
Dec 29, 2010 | 19.31 | 20.02 | 19.11 | 19.67 | 13,892,464 | +0.42(+2.17%) |
Dec 28, 2010 | 19.56 | 19.72 | 19.20 | 19.25 | 8,778,909 | -0.33(-1.67%) |
Dec 27, 2010 | 19.58 | 19.74 | 19.25 | 19.58 | 8,494,626 | -0.11(-0.56%) |
Dec 23, 2010 | 18.79 | 19.80 | 18.68 | 19.69 | 17,898,314 | +0.90(+4.78%) |
Dec 22, 2010 | 18.82 | 18.89 | 18.31 | 18.79 | 10,502,651 | -0.05(-0.27%) |
Dec 21, 2010 | 18.54 | 18.86 | 18.53 | 18.84 | 9,076,248 | +0.38(+2.05%) |
Dec 20, 2010 | 18.34 | 18.70 | 18.29 | 18.46 | 11,211,931 | +0.23(+1.29%) |
Dec 17, 2010 | 17.76 | 18.27 | 17.61 | 18.23 | 18,600,298 | +0.47(+2.62%) |
Dec 16, 2010 | 17.47 | 17.83 | 17.28 | 17.76 | 8,863,466 | +0.31(+1.77%) |
Dec 15, 2010 | 17.05 | 17.81 | 16.97 | 17.45 | 10,714,337 | +0.32(+1.88%) |
Dec 14, 2010 | 17.48 | 17.55 | 17.00 | 17.13 | 13,253,054 | -0.37(-2.12%) |
Dec 13, 2010 | 18.01 | 18.19 | 17.36 | 17.50 | 15,631,545 | -0.44(-2.45%) |
Dec 10, 2010 | 17.76 | 18.03 | 17.49 | 17.94 | 8,120,437 | +0.19(+1.07%) |
Dec 09, 2010 | 17.81 | 17.92 | 17.56 | 17.75 | 7,051,115 | +0.06(+0.31%) |
Dec 08, 2010 | 17.99 | 17.99 | 17.44 | 17.70 | 10,834,136 | -0.19(-1.05%) |
Dec 07, 2010 | 18.41 | 18.48 | 17.83 | 17.88 | 10,355,981 | -0.38(-2.10%) |
Dec 06, 2010 | 18.44 | 18.71 | 18.18 | 18.27 | 8,335,798 | -0.23(-1.25%) |
Dec 03, 2010 | 17.97 | 18.64 | 17.96 | 18.50 | 10,490,639 | +0.45(+2.49%) |
Dec 02, 2010 | 18.18 | 18.44 | 17.91 | 18.05 | 12,477,470 | -0.04(-0.23%) |