Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.72 | 20.99 | 20.23 | 20.76 | 13,734,186 | +0.18(+0.89%) |
Feb 25, 2011 | 19.91 | 20.60 | 19.91 | 20.58 | 15,455,582 | +0.88(+4.49%) |
Feb 24, 2011 | 19.85 | 20.15 | 19.54 | 19.69 | 22,595,852 | -0.06(-0.31%) |
Feb 23, 2011 | 19.34 | 19.95 | 18.13 | 19.75 | 54,352,164 | +0.36(+1.85%) |
Feb 22, 2011 | 20.18 | 20.89 | 19.37 | 19.40 | 29,669,854 | -0.86(-4.26%) |
Feb 18, 2011 | 21.68 | 21.72 | 20.09 | 20.26 | 33,807,364 | -1.46(-6.72%) |
Feb 17, 2011 | 21.28 | 21.74 | 21.19 | 21.72 | 14,300,296 | +0.44(+2.05%) |
Feb 16, 2011 | 21.28 | 21.60 | 21.01 | 21.28 | 13,656,022 | +0.14(+0.65%) |
Feb 15, 2011 | 22.23 | 22.23 | 21.05 | 21.14 | 21,974,226 | -1.16(-5.19%) |
Feb 14, 2011 | 22.09 | 22.50 | 22.04 | 22.30 | 9,836,122 | +0.21(+0.96%) |
Feb 11, 2011 | 21.97 | 22.32 | 21.78 | 22.09 | 13,760,613 | -0.00(-0.02%) |
Feb 10, 2011 | 22.05 | 22.60 | 22.02 | 22.09 | 14,592,380 | -0.23(-1.02%) |
Feb 09, 2011 | 21.51 | 22.49 | 21.50 | 22.32 | 28,397,710 | +0.81(+3.79%) |
Feb 08, 2011 | 21.51 | 21.73 | 21.09 | 21.51 | 15,056,337 | +0.04(+0.16%) |
Feb 07, 2011 | 21.04 | 21.64 | 21.04 | 21.47 | 13,119,251 | +0.52(+2.50%) |
Feb 04, 2011 | 20.92 | 21.08 | 20.70 | 20.95 | 8,008,849 | +0.04(+0.18%) |
Feb 03, 2011 | 21.27 | 21.36 | 20.59 | 20.91 | 13,660,822 | -0.38(-1.78%) |
Feb 02, 2011 | 20.20 | 21.31 | 19.99 | 21.29 | 19,725,026 | +0.97(+4.76%) |
Feb 01, 2011 | 20.01 | 20.49 | 19.94 | 20.32 | 19,928,380 | +0.49(+2.49%) |
Jan 31, 2011 | 19.78 | 20.13 | 19.57 | 19.83 | 20,999,004 | +0.16(+0.79%) |
Jan 28, 2011 | 19.83 | 19.83 | 19.16 | 19.67 | 19,536,456 | +0.03(+0.16%) |
Jan 27, 2011 | 20.23 | 20.29 | 19.54 | 19.64 | 17,785,986 | -0.12(-0.59%) |
Jan 26, 2011 | 19.32 | 19.97 | 19.02 | 19.76 | 27,260,482 | +0.56(+2.93%) |
Jan 25, 2011 | 19.37 | 19.42 | 18.73 | 19.20 | 21,134,148 | -0.23(-1.16%) |
Jan 24, 2011 | 19.55 | 19.85 | 19.12 | 19.42 | 16,045,048 | -0.15(-0.77%) |
Jan 21, 2011 | 20.32 | 20.50 | 19.50 | 19.57 | 15,926,264 | -0.37(-1.86%) |
Jan 20, 2011 | 20.36 | 20.36 | 19.55 | 19.94 | 25,500,114 | -0.64(-3.10%) |
Jan 19, 2011 | 21.80 | 21.80 | 20.44 | 20.58 | 23,297,912 | -1.36(-6.21%) |
Jan 18, 2011 | 21.44 | 21.97 | 21.37 | 21.94 | 14,658,557 | +0.47(+2.17%) |
Jan 14, 2011 | 21.02 | 21.51 | 20.85 | 21.48 | 15,767,572 | +0.56(+2.67%) |
Jan 13, 2011 | 20.76 | 21.06 | 20.52 | 20.92 | 12,608,653 | +0.10(+0.47%) |
Jan 12, 2011 | 20.30 | 20.98 | 20.17 | 20.82 | 21,070,778 | +0.99(+4.99%) |
Jan 11, 2011 | 20.09 | 20.23 | 19.78 | 19.83 | 10,247,745 | -0.06(-0.31%) |
Jan 10, 2011 | 19.73 | 20.00 | 19.43 | 19.89 | 12,086,511 | -0.29(-1.44%) |
Jan 07, 2011 | 20.23 | 20.50 | 20.01 | 20.19 | 9,572,182 | -0.08(-0.40%) |
Jan 06, 2011 | 20.22 | 20.40 | 19.93 | 20.27 | 13,275,437 | +0.17(+0.86%) |
Jan 05, 2011 | 19.90 | 20.32 | 19.60 | 20.09 | 12,941,544 | +0.27(+1.38%) |
Jan 04, 2011 | 20.03 | 20.13 | 19.50 | 19.82 | 11,573,822 | -0.71(-3.45%) |
Jan 03, 2011 | 20.08 | 20.59 | 19.89 | 20.53 | 14,077,875 | +0.68(+3.44%) |
Dec 31, 2010 | 20.04 | 20.22 | 19.82 | 19.85 | 7,216,415 | -0.22(-1.11%) |
Dec 30, 2010 | 19.78 | 20.37 | 19.78 | 20.07 | 11,675,036 | +0.27(+1.35%) |
Dec 29, 2010 | 19.45 | 20.15 | 19.24 | 19.80 | 13,798,437 | +0.42(+2.17%) |
Dec 28, 2010 | 19.70 | 19.85 | 19.34 | 19.38 | 8,719,491 | -0.33(-1.67%) |
Dec 27, 2010 | 19.71 | 19.87 | 19.38 | 19.71 | 8,437,132 | -0.11(-0.56%) |
Dec 23, 2010 | 18.92 | 19.93 | 18.80 | 19.82 | 17,777,172 | +0.90(+4.78%) |
Dec 22, 2010 | 18.95 | 19.02 | 18.43 | 18.92 | 10,431,567 | -0.05(-0.27%) |
Dec 21, 2010 | 18.67 | 18.99 | 18.66 | 18.97 | 9,014,818 | +0.38(+2.05%) |
Dec 20, 2010 | 18.47 | 18.83 | 18.41 | 18.59 | 11,136,046 | +0.24(+1.29%) |
Dec 17, 2010 | 17.88 | 18.39 | 17.73 | 18.35 | 18,474,406 | +0.47(+2.62%) |
Dec 16, 2010 | 17.59 | 17.95 | 17.40 | 17.88 | 8,803,475 | +0.31(+1.77%) |
Dec 15, 2010 | 17.17 | 17.93 | 17.09 | 17.57 | 10,641,820 | +0.32(+1.88%) |
Dec 14, 2010 | 17.60 | 17.67 | 17.12 | 17.25 | 13,163,354 | -0.37(-2.12%) |
Dec 13, 2010 | 18.13 | 18.31 | 17.47 | 17.62 | 15,525,746 | -0.44(-2.45%) |
Dec 10, 2010 | 17.88 | 18.15 | 17.61 | 18.06 | 8,065,476 | +0.19(+1.07%) |
Dec 09, 2010 | 17.93 | 18.04 | 17.68 | 17.87 | 7,003,391 | +0.06(+0.31%) |
Dec 08, 2010 | 18.11 | 18.11 | 17.55 | 17.82 | 10,760,808 | -0.19(-1.05%) |
Dec 07, 2010 | 18.53 | 18.60 | 17.95 | 18.01 | 10,285,889 | -0.39(-2.10%) |
Dec 06, 2010 | 18.57 | 18.84 | 18.30 | 18.39 | 8,279,379 | -0.23(-1.25%) |
Dec 03, 2010 | 18.09 | 18.77 | 18.09 | 18.62 | 10,419,635 | +0.45(+2.49%) |
Dec 02, 2010 | 18.30 | 18.57 | 18.03 | 18.17 | 12,393,020 | -0.04(-0.23%) |