Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.84 | 19.03 | 18.77 | 19.00 | 12,127,832 | +0.22(+1.19%) |
Feb 25, 2011 | 18.50 | 18.84 | 18.47 | 18.78 | 10,541,145 | +0.31(+1.69%) |
Feb 24, 2011 | 18.34 | 18.55 | 18.25 | 18.46 | 10,268,016 | +0.07(+0.38%) |
Feb 23, 2011 | 18.54 | 18.74 | 18.31 | 18.39 | 13,886,480 | -0.22(-1.19%) |
Feb 22, 2011 | 18.70 | 18.85 | 18.55 | 18.62 | 12,860,644 | -0.34(-1.79%) |
Feb 18, 2011 | 18.46 | 18.96 | 18.35 | 18.96 | 17,230,826 | +0.59(+3.23%) |
Feb 17, 2011 | 18.08 | 18.37 | 18.01 | 18.36 | 13,983,304 | +0.06(+0.34%) |
Feb 16, 2011 | 18.25 | 18.34 | 18.17 | 18.30 | 10,436,256 | +0.04(+0.23%) |
Feb 15, 2011 | 18.20 | 18.27 | 18.06 | 18.26 | 9,499,964 | -0.05(-0.26%) |
Feb 14, 2011 | 18.42 | 18.47 | 18.24 | 18.30 | 8,640,268 | -0.09(-0.51%) |
Feb 11, 2011 | 18.45 | 18.51 | 18.35 | 18.40 | 8,660,313 | -0.12(-0.67%) |
Feb 10, 2011 | 18.55 | 18.66 | 18.41 | 18.52 | 7,910,146 | -0.10(-0.53%) |
Feb 09, 2011 | 18.51 | 18.72 | 18.45 | 18.62 | 9,803,502 | +0.12(+0.62%) |
Feb 08, 2011 | 18.50 | 18.53 | 18.39 | 18.51 | 8,009,060 | +0.04(+0.24%) |
Feb 07, 2011 | 18.31 | 18.52 | 18.28 | 18.46 | 9,816,645 | +0.16(+0.89%) |
Feb 04, 2011 | 17.93 | 18.33 | 17.89 | 18.30 | 11,288,576 | +0.41(+2.31%) |
Feb 03, 2011 | 17.84 | 17.99 | 17.79 | 17.88 | 12,122,987 | -0.02(-0.13%) |
Feb 02, 2011 | 17.81 | 17.91 | 17.74 | 17.91 | 9,095,777 | +0.08(+0.43%) |
Feb 01, 2011 | 17.66 | 17.86 | 17.63 | 17.83 | 11,369,221 | +0.23(+1.30%) |
Jan 31, 2011 | 17.40 | 17.62 | 17.29 | 17.60 | 8,997,560 | +0.22(+1.25%) |
Jan 28, 2011 | 17.69 | 17.71 | 17.35 | 17.38 | 10,505,074 | -0.28(-1.58%) |
Jan 27, 2011 | 17.94 | 18.00 | 17.65 | 17.66 | 11,444,735 | -0.26(-1.46%) |
Jan 26, 2011 | 17.74 | 17.96 | 17.67 | 17.93 | 12,133,160 | +0.24(+1.35%) |
Jan 25, 2011 | 17.62 | 17.70 | 17.48 | 17.69 | 8,673,972 | +0.05(+0.27%) |
Jan 24, 2011 | 17.50 | 17.69 | 17.39 | 17.64 | 9,507,114 | +0.08(+0.44%) |
Jan 21, 2011 | 17.82 | 17.83 | 17.54 | 17.56 | 8,704,453 | -0.16(-0.93%) |
Jan 20, 2011 | 17.76 | 17.85 | 17.61 | 17.73 | 11,047,919 | -0.13(-0.71%) |
Jan 19, 2011 | 17.95 | 17.96 | 17.68 | 17.85 | 12,697,212 | -0.09(-0.48%) |
Jan 18, 2011 | 18.02 | 18.14 | 17.90 | 17.94 | 10,567,825 | -0.00(-0.01%) |
Jan 14, 2011 | 17.63 | 17.99 | 17.58 | 17.94 | 9,829,306 | +0.32(+1.83%) |
Jan 13, 2011 | 17.89 | 17.89 | 17.60 | 17.62 | 11,311,807 | -0.25(-1.40%) |
Jan 12, 2011 | 18.01 | 18.03 | 17.86 | 17.87 | 11,307,197 | -0.06(-0.35%) |
Jan 11, 2011 | 17.97 | 18.10 | 17.85 | 17.93 | 6,517,061 | -0.03(-0.18%) |
Jan 10, 2011 | 17.77 | 18.03 | 17.73 | 17.96 | 10,442,783 | +0.14(+0.77%) |
Jan 07, 2011 | 17.86 | 17.92 | 17.77 | 17.83 | 9,575,764 | -0.05(-0.27%) |
Jan 06, 2011 | 18.02 | 18.03 | 17.83 | 17.88 | 9,437,953 | -0.16(-0.90%) |
Jan 05, 2011 | 17.85 | 18.10 | 17.82 | 18.04 | 13,587,505 | +0.12(+0.65%) |
Jan 04, 2011 | 18.27 | 18.30 | 17.87 | 17.92 | 16,160,903 | -0.45(-2.46%) |
Jan 03, 2011 | 18.32 | 18.48 | 18.20 | 18.37 | 10,024,642 | +0.14(+0.78%) |
Dec 31, 2010 | 18.23 | 18.32 | 18.17 | 18.23 | 6,789,912 | -0.07(-0.40%) |
Dec 30, 2010 | 18.20 | 18.38 | 18.17 | 18.30 | 6,923,370 | +0.10(+0.57%) |
Dec 29, 2010 | 18.47 | 18.47 | 18.19 | 18.20 | 8,144,064 | -0.23(-1.23%) |
Dec 28, 2010 | 18.41 | 18.52 | 18.38 | 18.42 | 9,909,759 | +0.11(+0.58%) |
Dec 27, 2010 | 18.35 | 18.37 | 18.25 | 18.32 | 7,458,854 | -0.05(-0.26%) |
Dec 23, 2010 | 18.55 | 18.57 | 18.23 | 18.36 | 16,134,002 | -0.19(-1.03%) |
Dec 22, 2010 | 18.57 | 18.83 | 18.48 | 18.56 | 38,888,808 | -1.14(-5.80%) |
Dec 21, 2010 | 19.42 | 19.74 | 19.31 | 19.70 | 28,807,018 | +0.43(+2.25%) |
Dec 20, 2010 | 19.32 | 19.39 | 19.13 | 19.27 | 10,167,640 | +0.05(+0.24%) |
Dec 17, 2010 | 19.07 | 19.28 | 19.05 | 19.22 | 13,533,142 | +0.18(+0.92%) |
Dec 16, 2010 | 18.90 | 19.05 | 18.73 | 19.04 | 8,462,896 | +0.14(+0.73%) |
Dec 15, 2010 | 19.05 | 19.12 | 18.87 | 18.90 | 8,198,497 | -0.15(-0.78%) |
Dec 14, 2010 | 18.99 | 19.15 | 18.89 | 19.05 | 8,844,850 | +0.01(+0.06%) |
Dec 13, 2010 | 19.13 | 19.32 | 19.00 | 19.04 | 15,177,754 | +0.31(+1.63%) |
Dec 10, 2010 | 18.73 | 18.86 | 18.67 | 18.74 | 5,968,724 | +0.07(+0.38%) |
Dec 09, 2010 | 18.81 | 18.89 | 18.62 | 18.67 | 7,521,103 | +0.03(+0.17%) |
Dec 08, 2010 | 18.66 | 18.71 | 18.44 | 18.64 | 6,399,614 | +0.03(+0.15%) |
Dec 07, 2010 | 18.86 | 18.88 | 18.59 | 18.61 | 9,004,889 | -0.12(-0.62%) |
Dec 06, 2010 | 18.68 | 18.77 | 18.58 | 18.72 | 5,630,521 | +0.04(+0.23%) |
Dec 03, 2010 | 18.68 | 18.78 | 18.53 | 18.68 | 9,507,981 | -0.06(-0.34%) |
Dec 02, 2010 | 18.75 | 18.78 | 18.56 | 18.74 | 7,554,981 | +0.11(+0.57%) |