Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.58 | 19.78 | 19.51 | 19.75 | 11,669,679 | +0.23(+1.19%) |
Feb 25, 2011 | 19.22 | 19.58 | 19.19 | 19.51 | 10,142,931 | +0.32(+1.69%) |
Feb 24, 2011 | 19.06 | 19.28 | 18.96 | 19.19 | 9,880,121 | +0.07(+0.38%) |
Feb 23, 2011 | 19.27 | 19.48 | 19.03 | 19.12 | 13,361,890 | -0.23(-1.19%) |
Feb 22, 2011 | 19.43 | 19.59 | 19.28 | 19.35 | 12,374,807 | -0.35(-1.79%) |
Feb 18, 2011 | 19.18 | 19.70 | 19.07 | 19.70 | 16,579,896 | +0.62(+3.23%) |
Feb 17, 2011 | 18.79 | 19.09 | 18.72 | 19.08 | 13,455,057 | +0.06(+0.34%) |
Feb 16, 2011 | 18.97 | 19.06 | 18.88 | 19.02 | 10,042,005 | +0.04(+0.23%) |
Feb 15, 2011 | 18.91 | 18.98 | 18.77 | 18.97 | 9,141,083 | -0.05(-0.26%) |
Feb 14, 2011 | 19.15 | 19.19 | 18.95 | 19.02 | 8,313,864 | -0.10(-0.51%) |
Feb 11, 2011 | 19.17 | 19.23 | 19.07 | 19.12 | 8,333,152 | -0.13(-0.67%) |
Feb 10, 2011 | 19.28 | 19.39 | 19.13 | 19.25 | 7,611,324 | -0.10(-0.53%) |
Feb 09, 2011 | 19.23 | 19.45 | 19.17 | 19.35 | 9,433,155 | +0.12(+0.62%) |
Feb 08, 2011 | 19.23 | 19.25 | 19.11 | 19.23 | 7,706,502 | +0.05(+0.24%) |
Feb 07, 2011 | 19.03 | 19.25 | 19.00 | 19.19 | 9,445,801 | +0.17(+0.89%) |
Feb 04, 2011 | 18.63 | 19.05 | 18.59 | 19.02 | 10,862,127 | +0.43(+2.32%) |
Feb 03, 2011 | 18.54 | 18.70 | 18.49 | 18.59 | 11,665,017 | -0.02(-0.13%) |
Feb 02, 2011 | 18.50 | 18.62 | 18.44 | 18.61 | 8,752,165 | +0.08(+0.43%) |
Feb 01, 2011 | 18.35 | 18.56 | 18.32 | 18.53 | 10,939,726 | +0.24(+1.30%) |
Jan 31, 2011 | 18.08 | 18.31 | 17.97 | 18.29 | 8,657,659 | +0.23(+1.25%) |
Jan 28, 2011 | 18.39 | 18.40 | 18.03 | 18.07 | 10,108,224 | -0.29(-1.58%) |
Jan 27, 2011 | 18.65 | 18.71 | 18.34 | 18.36 | 11,012,387 | -0.27(-1.46%) |
Jan 26, 2011 | 18.44 | 18.67 | 18.36 | 18.63 | 11,674,805 | +0.25(+1.35%) |
Jan 25, 2011 | 18.31 | 18.40 | 18.17 | 18.38 | 8,346,295 | +0.05(+0.27%) |
Jan 24, 2011 | 18.19 | 18.39 | 18.08 | 18.33 | 9,147,963 | +0.08(+0.44%) |
Jan 21, 2011 | 18.52 | 18.53 | 18.23 | 18.25 | 8,375,624 | -0.17(-0.93%) |
Jan 20, 2011 | 18.45 | 18.55 | 18.30 | 18.42 | 10,630,562 | -0.13(-0.71%) |
Jan 19, 2011 | 18.65 | 18.67 | 18.37 | 18.56 | 12,217,549 | -0.09(-0.48%) |
Jan 18, 2011 | 18.72 | 18.85 | 18.60 | 18.64 | 10,168,604 | -0.00(-0.01%) |
Jan 14, 2011 | 18.32 | 18.70 | 18.27 | 18.65 | 9,457,984 | +0.33(+1.83%) |
Jan 13, 2011 | 18.59 | 18.59 | 18.29 | 18.31 | 10,884,481 | -0.26(-1.40%) |
Jan 12, 2011 | 18.72 | 18.74 | 18.56 | 18.57 | 10,880,044 | -0.06(-0.35%) |
Jan 11, 2011 | 18.68 | 18.81 | 18.55 | 18.64 | 6,270,866 | -0.03(-0.18%) |
Jan 10, 2011 | 18.46 | 18.74 | 18.42 | 18.67 | 10,048,285 | +0.14(+0.77%) |
Jan 07, 2011 | 18.56 | 18.62 | 18.47 | 18.53 | 9,214,020 | -0.05(-0.28%) |
Jan 06, 2011 | 18.73 | 18.74 | 18.53 | 18.58 | 9,081,415 | -0.17(-0.90%) |
Jan 05, 2011 | 18.55 | 18.81 | 18.52 | 18.75 | 13,074,210 | +0.12(+0.66%) |
Jan 04, 2011 | 18.99 | 19.02 | 18.58 | 18.62 | 15,550,392 | -0.47(-2.46%) |
Jan 03, 2011 | 19.04 | 19.20 | 18.91 | 19.09 | 9,645,941 | +0.15(+0.78%) |
Dec 31, 2010 | 18.94 | 19.04 | 18.88 | 18.95 | 6,533,410 | -0.08(-0.40%) |
Dec 30, 2010 | 18.92 | 19.10 | 18.88 | 19.02 | 6,661,826 | +0.11(+0.57%) |
Dec 29, 2010 | 19.19 | 19.19 | 18.91 | 18.91 | 7,836,405 | -0.24(-1.23%) |
Dec 28, 2010 | 19.13 | 19.25 | 19.10 | 19.15 | 9,535,398 | +0.11(+0.58%) |
Dec 27, 2010 | 19.07 | 19.09 | 18.96 | 19.04 | 7,177,080 | -0.05(-0.26%) |
Dec 23, 2010 | 19.28 | 19.30 | 18.95 | 19.09 | 15,524,508 | -0.20(-1.03%) |
Dec 22, 2010 | 19.30 | 19.57 | 19.21 | 19.29 | 37,419,704 | -1.19(-5.80%) |
Dec 21, 2010 | 20.18 | 20.51 | 20.07 | 20.47 | 27,718,774 | +0.45(+2.25%) |
Dec 20, 2010 | 20.08 | 20.15 | 19.88 | 20.02 | 9,783,537 | +0.05(+0.24%) |
Dec 17, 2010 | 19.82 | 20.04 | 19.80 | 19.97 | 13,021,900 | +0.18(+0.92%) |
Dec 16, 2010 | 19.64 | 19.80 | 19.47 | 19.79 | 8,143,193 | +0.14(+0.73%) |
Dec 15, 2010 | 19.80 | 19.87 | 19.61 | 19.65 | 7,888,783 | -0.16(-0.78%) |
Dec 14, 2010 | 19.74 | 19.90 | 19.63 | 19.80 | 8,510,717 | +0.01(+0.06%) |
Dec 13, 2010 | 19.88 | 20.08 | 19.74 | 19.79 | 14,604,383 | +0.32(+1.63%) |
Dec 10, 2010 | 19.46 | 19.60 | 19.41 | 19.47 | 5,743,243 | +0.07(+0.38%) |
Dec 09, 2010 | 19.55 | 19.63 | 19.35 | 19.40 | 7,236,978 | +0.03(+0.17%) |
Dec 08, 2010 | 19.40 | 19.44 | 19.16 | 19.37 | 6,157,856 | +0.03(+0.15%) |
Dec 07, 2010 | 19.60 | 19.62 | 19.32 | 19.34 | 8,664,711 | -0.12(-0.62%) |
Dec 06, 2010 | 19.41 | 19.51 | 19.30 | 19.46 | 5,417,817 | +0.04(+0.23%) |
Dec 03, 2010 | 19.41 | 19.51 | 19.26 | 19.41 | 9,148,797 | -0.07(-0.34%) |
Dec 02, 2010 | 19.48 | 19.52 | 19.29 | 19.48 | 7,269,576 | +0.06(+0.31%) |