Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.59 | 18.70 | 18.50 | 18.60 | 3,098,244 | +0.22(+1.17%) |
Feb 25, 2011 | 18.35 | 18.43 | 18.30 | 18.38 | 2,047,638 | +0.02(+0.09%) |
Feb 24, 2011 | 18.27 | 18.41 | 18.21 | 18.37 | 3,945,461 | +0.15(+0.83%) |
Feb 23, 2011 | 18.16 | 18.30 | 18.07 | 18.22 | 5,671,996 | +0.16(+0.86%) |
Feb 22, 2011 | 18.20 | 18.23 | 17.97 | 18.06 | 5,227,028 | -0.63(-3.37%) |
Feb 18, 2011 | 18.58 | 18.74 | 18.50 | 18.69 | 3,854,348 | -0.12(-0.63%) |
Feb 17, 2011 | 18.72 | 18.85 | 18.70 | 18.81 | 3,208,882 | +0.01(+0.06%) |
Feb 16, 2011 | 18.66 | 18.85 | 18.56 | 18.80 | 7,989,525 | +0.25(+1.33%) |
Feb 15, 2011 | 18.16 | 18.68 | 18.07 | 18.55 | 10,792,973 | +0.35(+1.92%) |
Feb 14, 2011 | 18.10 | 18.25 | 18.06 | 18.20 | 3,005,484 | -0.01(-0.03%) |
Feb 11, 2011 | 18.13 | 18.25 | 18.11 | 18.21 | 4,395,951 | -0.31(-1.68%) |
Feb 10, 2011 | 18.30 | 18.52 | 18.23 | 18.52 | 3,353,121 | -0.14(-0.75%) |
Feb 09, 2011 | 18.54 | 18.68 | 18.49 | 18.66 | 4,282,476 | -0.16(-0.83%) |
Feb 08, 2011 | 18.78 | 18.88 | 18.68 | 18.81 | 4,994,506 | +0.20(+1.10%) |
Feb 07, 2011 | 18.37 | 18.61 | 18.34 | 18.61 | 5,522,151 | +0.11(+0.58%) |
Feb 04, 2011 | 18.31 | 18.51 | 18.23 | 18.50 | 2,877,903 | +0.04(+0.20%) |
Feb 03, 2011 | 18.38 | 18.50 | 18.19 | 18.46 | 5,878,065 | -0.36(-1.91%) |
Feb 02, 2011 | 18.79 | 18.87 | 18.79 | 18.82 | 3,229,397 | -0.23(-1.21%) |
Feb 01, 2011 | 18.69 | 19.08 | 18.67 | 19.06 | 6,431,857 | +0.55(+2.96%) |
Jan 31, 2011 | 18.34 | 18.51 | 18.21 | 18.51 | 5,041,131 | +0.57(+3.18%) |
Jan 28, 2011 | 18.20 | 18.29 | 17.88 | 17.94 | 7,644,558 | -1.02(-5.39%) |
Jan 27, 2011 | 18.87 | 19.05 | 18.85 | 18.96 | 2,936,388 | +0.03(+0.17%) |
Jan 26, 2011 | 18.88 | 18.97 | 18.73 | 18.93 | 7,683,194 | +0.27(+1.47%) |
Jan 25, 2011 | 18.46 | 18.73 | 18.45 | 18.65 | 3,171,668 | -0.05(-0.29%) |
Jan 24, 2011 | 18.49 | 18.77 | 18.49 | 18.71 | 3,987,589 | +0.13(+0.72%) |
Jan 21, 2011 | 18.53 | 18.61 | 18.41 | 18.57 | 3,383,445 | +0.24(+1.32%) |
Jan 20, 2011 | 18.24 | 18.39 | 18.09 | 18.33 | 3,770,861 | -0.01(-0.06%) |
Jan 19, 2011 | 18.47 | 18.48 | 18.29 | 18.34 | 2,341,891 | +0.02(+0.12%) |
Jan 18, 2011 | 18.29 | 18.42 | 18.24 | 18.32 | 2,849,066 | -0.16(-0.84%) |
Jan 14, 2011 | 18.36 | 18.49 | 18.25 | 18.47 | 10,334,515 | -0.04(-0.23%) |
Jan 13, 2011 | 18.52 | 18.62 | 18.39 | 18.52 | 5,129,558 | +0.39(+2.14%) |
Jan 12, 2011 | 17.86 | 18.18 | 17.81 | 18.13 | 6,769,557 | +0.86(+4.98%) |
Jan 11, 2011 | 17.14 | 17.29 | 17.06 | 17.27 | 2,633,791 | +0.13(+0.75%) |
Jan 10, 2011 | 17.00 | 17.15 | 16.92 | 17.14 | 3,988,727 | -0.19(-1.09%) |
Jan 07, 2011 | 17.53 | 17.54 | 17.21 | 17.33 | 3,567,350 | -0.27(-1.56%) |
Jan 06, 2011 | 17.91 | 17.93 | 17.53 | 17.60 | 3,305,203 | -0.09(-0.49%) |
Jan 05, 2011 | 17.50 | 17.73 | 17.50 | 17.69 | 2,665,317 | -0.11(-0.63%) |
Jan 04, 2011 | 18.03 | 18.04 | 17.71 | 17.80 | 2,913,672 | +0.15(+0.85%) |
Jan 03, 2011 | 17.57 | 17.80 | 17.57 | 17.65 | 2,550,938 | +0.32(+1.83%) |
Dec 31, 2010 | 17.31 | 17.53 | 17.23 | 17.33 | 3,419,103 | -0.03(-0.19%) |
Dec 30, 2010 | 17.38 | 17.46 | 17.28 | 17.37 | 1,801,758 | -0.04(-0.25%) |
Dec 29, 2010 | 17.48 | 17.50 | 17.36 | 17.41 | 1,825,213 | +0.20(+1.16%) |
Dec 28, 2010 | 17.35 | 17.36 | 17.18 | 17.21 | 2,343,185 | -0.08(-0.44%) |
Dec 27, 2010 | 17.19 | 17.32 | 17.19 | 17.29 | 1,884,953 | -0.19(-1.11%) |
Dec 23, 2010 | 17.39 | 17.53 | 17.37 | 17.48 | 1,697,845 | -0.01(-0.06%) |
Dec 22, 2010 | 17.49 | 17.52 | 17.41 | 17.49 | 2,485,642 | +0.12(+0.68%) |
Dec 21, 2010 | 17.43 | 17.44 | 17.35 | 17.37 | 1,865,124 | +0.05(+0.31%) |
Dec 20, 2010 | 17.42 | 17.45 | 17.27 | 17.32 | 2,386,814 | -0.03(-0.16%) |
Dec 17, 2010 | 17.42 | 17.42 | 17.21 | 17.35 | 4,280,787 | -0.20(-1.13%) |
Dec 16, 2010 | 17.47 | 17.62 | 17.46 | 17.54 | 7,475,303 | -0.09(-0.52%) |
Dec 15, 2010 | 17.79 | 17.91 | 17.60 | 17.64 | 2,591,943 | -0.20(-1.12%) |
Dec 14, 2010 | 17.85 | 17.92 | 17.78 | 17.83 | 1,924,401 | +0.16(+0.88%) |
Dec 13, 2010 | 17.60 | 17.77 | 17.55 | 17.68 | 2,685,092 | +0.09(+0.49%) |
Dec 10, 2010 | 17.54 | 17.61 | 17.45 | 17.59 | 2,625,497 | +0.01(+0.06%) |
Dec 09, 2010 | 17.62 | 17.64 | 17.44 | 17.58 | 2,291,341 | +0.03(+0.15%) |
Dec 08, 2010 | 17.50 | 17.61 | 17.44 | 17.56 | 3,036,553 | +0.26(+1.49%) |
Dec 07, 2010 | 17.57 | 17.57 | 17.29 | 17.30 | 3,729,445 | +0.12(+0.72%) |
Dec 06, 2010 | 17.09 | 17.23 | 17.05 | 17.17 | 5,400,891 | -0.10(-0.59%) |
Dec 03, 2010 | 17.09 | 17.34 | 17.08 | 17.28 | 4,316,820 | +0.24(+1.39%) |
Dec 02, 2010 | 16.48 | 17.09 | 16.48 | 17.04 | 6,812,828 | +0.12(+0.70%) |