Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.31 | 18.62 | 18.26 | 18.36 | 2,766,717 | +0.05(+0.27%) |
Feb 25, 2011 | 18.07 | 18.38 | 17.92 | 18.31 | 2,682,450 | +0.28(+1.53%) |
Feb 24, 2011 | 17.82 | 18.09 | 17.61 | 18.03 | 5,979,648 | +0.03(+0.16%) |
Feb 23, 2011 | 17.58 | 18.18 | 16.79 | 18.00 | 10,744,137 | +1.65(+10.09%) |
Feb 22, 2011 | 16.11 | 16.39 | 16.03 | 16.35 | 2,611,250 | +0.07(+0.45%) |
Feb 18, 2011 | 16.08 | 16.34 | 16.06 | 16.28 | 2,246,354 | +0.28(+1.76%) |
Feb 17, 2011 | 15.83 | 16.07 | 15.74 | 16.00 | 3,753,799 | +0.27(+1.73%) |
Feb 16, 2011 | 15.73 | 15.77 | 15.51 | 15.73 | 1,834,642 | +0.05(+0.33%) |
Feb 15, 2011 | 16.00 | 16.04 | 15.67 | 15.68 | 1,406,969 | -0.36(-2.23%) |
Feb 14, 2011 | 15.93 | 16.11 | 15.91 | 16.04 | 903,042 | +0.10(+0.62%) |
Feb 11, 2011 | 15.88 | 16.00 | 15.81 | 15.94 | 1,512,373 | +0.00(+0.00%) |
Feb 10, 2011 | 16.15 | 16.18 | 15.84 | 15.94 | 1,832,840 | -0.26(-1.58%) |
Feb 09, 2011 | 15.83 | 16.20 | 15.79 | 16.19 | 2,659,869 | +0.23(+1.45%) |
Feb 08, 2011 | 15.73 | 15.98 | 15.73 | 15.96 | 1,099,974 | +0.21(+1.35%) |
Feb 07, 2011 | 15.67 | 15.85 | 15.57 | 15.75 | 1,878,499 | +0.06(+0.40%) |
Feb 04, 2011 | 15.72 | 15.75 | 15.54 | 15.68 | 878,974 | -0.05(-0.34%) |
Feb 03, 2011 | 15.72 | 15.81 | 15.58 | 15.74 | 1,291,959 | +0.02(+0.15%) |
Feb 02, 2011 | 15.73 | 15.93 | 15.69 | 15.71 | 1,585,581 | -0.06(-0.39%) |
Feb 01, 2011 | 15.34 | 15.80 | 15.34 | 15.78 | 1,040,613 | +0.48(+3.14%) |
Jan 31, 2011 | 15.31 | 15.43 | 15.16 | 15.30 | 1,456,925 | +0.00(+0.03%) |
Jan 28, 2011 | 15.71 | 15.75 | 15.27 | 15.29 | 1,227,490 | -0.40(-2.54%) |
Jan 27, 2011 | 15.49 | 15.70 | 15.41 | 15.69 | 1,940,482 | +0.20(+1.28%) |
Jan 26, 2011 | 15.44 | 15.62 | 15.43 | 15.49 | 2,076,583 | +0.11(+0.73%) |
Jan 25, 2011 | 15.04 | 15.41 | 15.00 | 15.38 | 2,541,326 | +0.31(+2.07%) |
Jan 24, 2011 | 14.91 | 15.20 | 14.64 | 15.07 | 2,820,811 | -0.16(-1.08%) |
Jan 21, 2011 | 15.08 | 15.38 | 15.08 | 15.23 | 2,120,115 | +0.22(+1.45%) |
Jan 20, 2011 | 14.88 | 15.08 | 14.79 | 15.01 | 2,149,522 | +0.08(+0.56%) |
Jan 19, 2011 | 15.38 | 15.42 | 14.77 | 14.93 | 5,282,814 | -0.50(-3.23%) |
Jan 18, 2011 | 15.99 | 16.00 | 15.17 | 15.43 | 5,370,817 | -0.64(-3.98%) |
Jan 14, 2011 | 16.20 | 16.27 | 15.89 | 16.07 | 2,022,587 | -0.18(-1.08%) |
Jan 13, 2011 | 16.22 | 16.27 | 16.05 | 16.24 | 1,159,369 | +0.00(+0.01%) |
Jan 12, 2011 | 16.30 | 16.43 | 16.23 | 16.24 | 1,224,534 | +0.01(+0.04%) |
Jan 11, 2011 | 16.39 | 16.39 | 16.01 | 16.23 | 1,451,962 | -0.08(-0.47%) |
Jan 10, 2011 | 16.11 | 16.45 | 16.08 | 16.31 | 1,468,355 | +0.11(+0.68%) |
Jan 07, 2011 | 16.27 | 16.36 | 16.01 | 16.20 | 765,070 | -0.00(-0.01%) |
Jan 06, 2011 | 16.07 | 16.30 | 16.00 | 16.20 | 885,411 | +0.11(+0.70%) |
Jan 05, 2011 | 15.92 | 16.15 | 15.86 | 16.09 | 1,708,164 | +0.09(+0.56%) |
Jan 04, 2011 | 16.08 | 16.15 | 15.87 | 16.00 | 1,878,362 | -0.18(-1.10%) |
Jan 03, 2011 | 16.07 | 16.26 | 16.07 | 16.18 | 1,381,573 | +0.17(+1.07%) |
Dec 31, 2010 | 16.09 | 16.11 | 15.93 | 16.01 | 778,196 | -0.09(-0.55%) |
Dec 30, 2010 | 16.11 | 16.21 | 16.05 | 16.10 | 599,349 | -0.01(-0.07%) |
Dec 29, 2010 | 16.07 | 16.23 | 16.07 | 16.11 | 776,047 | +0.05(+0.29%) |
Dec 28, 2010 | 16.17 | 16.17 | 15.98 | 16.06 | 911,162 | -0.06(-0.38%) |
Dec 27, 2010 | 16.06 | 16.15 | 15.95 | 16.12 | 1,141,272 | -0.03(-0.20%) |
Dec 23, 2010 | 16.18 | 16.24 | 16.05 | 16.15 | 942,820 | -0.06(-0.39%) |
Dec 22, 2010 | 16.12 | 16.26 | 15.97 | 16.22 | 1,185,184 | +0.14(+0.84%) |
Dec 21, 2010 | 16.01 | 16.15 | 15.96 | 16.08 | 914,173 | +0.09(+0.57%) |
Dec 20, 2010 | 16.10 | 16.11 | 15.92 | 15.99 | 1,295,312 | -0.03(-0.19%) |
Dec 17, 2010 | 16.01 | 16.16 | 15.98 | 16.02 | 1,649,551 | +0.06(+0.40%) |
Dec 16, 2010 | 16.10 | 16.20 | 15.92 | 15.96 | 1,733,377 | -0.14(-0.84%) |
Dec 15, 2010 | 16.11 | 16.16 | 15.95 | 16.09 | 2,401,407 | -0.01(-0.06%) |
Dec 14, 2010 | 15.97 | 16.23 | 15.95 | 16.10 | 1,597,669 | +0.11(+0.69%) |
Dec 13, 2010 | 16.24 | 16.24 | 15.98 | 15.99 | 1,690,687 | -0.17(-1.03%) |
Dec 10, 2010 | 16.19 | 16.28 | 16.13 | 16.16 | 1,780,561 | -0.01(-0.04%) |
Dec 09, 2010 | 16.26 | 16.34 | 16.14 | 16.17 | 1,959,438 | +0.00(+0.00%) |
Dec 08, 2010 | 16.30 | 16.32 | 16.13 | 16.17 | 2,359,840 | -0.09(-0.56%) |
Dec 07, 2010 | 16.50 | 16.61 | 16.24 | 16.26 | 2,039,633 | -0.10(-0.60%) |
Dec 06, 2010 | 16.44 | 16.48 | 15.81 | 16.36 | 3,646,904 | -0.22(-1.31%) |
Dec 03, 2010 | 16.56 | 16.66 | 16.49 | 16.57 | 912,076 | -0.03(-0.17%) |
Dec 02, 2010 | 16.15 | 16.69 | 16.15 | 16.60 | 2,526,702 | +0.39(+2.43%) |