Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.92 | 19.10 | 18.84 | 19.07 | 12,080,623 | +0.23(+1.19%) |
Feb 25, 2011 | 18.57 | 18.92 | 18.54 | 18.85 | 10,500,111 | +0.31(+1.69%) |
Feb 24, 2011 | 18.41 | 18.62 | 18.32 | 18.54 | 10,228,047 | +0.07(+0.38%) |
Feb 23, 2011 | 18.62 | 18.82 | 18.38 | 18.47 | 13,832,424 | -0.22(-1.19%) |
Feb 22, 2011 | 18.77 | 18.92 | 18.62 | 18.69 | 12,810,582 | -0.34(-1.79%) |
Feb 18, 2011 | 18.53 | 19.03 | 18.43 | 19.03 | 17,163,752 | +0.60(+3.23%) |
Feb 17, 2011 | 18.16 | 18.44 | 18.08 | 18.43 | 13,928,872 | +0.06(+0.34%) |
Feb 16, 2011 | 18.32 | 18.41 | 18.24 | 18.37 | 10,395,631 | +0.04(+0.23%) |
Feb 15, 2011 | 18.27 | 18.34 | 18.13 | 18.33 | 9,462,983 | -0.05(-0.26%) |
Feb 14, 2011 | 18.49 | 18.54 | 18.31 | 18.38 | 8,606,635 | -0.09(-0.51%) |
Feb 11, 2011 | 18.52 | 18.58 | 18.42 | 18.47 | 8,626,602 | -0.12(-0.67%) |
Feb 10, 2011 | 18.62 | 18.73 | 18.48 | 18.59 | 7,879,354 | -0.10(-0.53%) |
Feb 09, 2011 | 18.58 | 18.79 | 18.52 | 18.69 | 9,765,340 | +0.12(+0.62%) |
Feb 08, 2011 | 18.57 | 18.60 | 18.46 | 18.58 | 7,977,884 | +0.05(+0.24%) |
Feb 07, 2011 | 18.38 | 18.60 | 18.35 | 18.53 | 9,778,432 | +0.16(+0.89%) |
Feb 04, 2011 | 18.00 | 18.40 | 17.96 | 18.37 | 11,244,633 | +0.42(+2.31%) |
Feb 03, 2011 | 17.90 | 18.06 | 17.86 | 17.95 | 12,075,797 | -0.02(-0.13%) |
Feb 02, 2011 | 17.87 | 17.98 | 17.81 | 17.98 | 9,060,370 | +0.08(+0.43%) |
Feb 01, 2011 | 17.73 | 17.93 | 17.70 | 17.90 | 11,324,964 | +0.23(+1.30%) |
Jan 31, 2011 | 17.47 | 17.69 | 17.36 | 17.67 | 8,962,536 | +0.22(+1.25%) |
Jan 28, 2011 | 17.76 | 17.78 | 17.42 | 17.45 | 10,464,182 | -0.28(-1.58%) |
Jan 27, 2011 | 18.01 | 18.07 | 17.72 | 17.73 | 11,400,185 | -0.26(-1.46%) |
Jan 26, 2011 | 17.81 | 18.03 | 17.74 | 18.00 | 12,085,930 | +0.24(+1.35%) |
Jan 25, 2011 | 17.69 | 17.77 | 17.55 | 17.76 | 8,640,207 | +0.05(+0.27%) |
Jan 24, 2011 | 17.57 | 17.76 | 17.46 | 17.71 | 9,470,106 | +0.08(+0.44%) |
Jan 21, 2011 | 17.89 | 17.90 | 17.61 | 17.63 | 8,670,569 | -0.16(-0.93%) |
Jan 20, 2011 | 17.83 | 17.92 | 17.68 | 17.80 | 11,004,914 | -0.13(-0.71%) |
Jan 19, 2011 | 18.02 | 18.03 | 17.75 | 17.92 | 12,647,786 | -0.09(-0.48%) |
Jan 18, 2011 | 18.09 | 18.21 | 17.97 | 18.01 | 10,526,688 | -0.00(-0.01%) |
Jan 14, 2011 | 17.70 | 18.06 | 17.65 | 18.01 | 9,791,044 | +0.32(+1.83%) |
Jan 13, 2011 | 17.96 | 17.96 | 17.66 | 17.69 | 11,267,774 | -0.25(-1.40%) |
Jan 12, 2011 | 18.08 | 18.10 | 17.93 | 17.94 | 11,263,182 | -0.06(-0.34%) |
Jan 11, 2011 | 18.04 | 18.17 | 17.92 | 18.00 | 6,491,692 | -0.03(-0.18%) |
Jan 10, 2011 | 17.84 | 18.10 | 17.80 | 18.03 | 10,402,133 | +0.14(+0.77%) |
Jan 07, 2011 | 17.93 | 17.99 | 17.84 | 17.90 | 9,538,489 | -0.05(-0.27%) |
Jan 06, 2011 | 18.09 | 18.10 | 17.90 | 17.95 | 9,401,215 | -0.16(-0.90%) |
Jan 05, 2011 | 17.92 | 18.17 | 17.89 | 18.11 | 13,534,614 | +0.12(+0.65%) |
Jan 04, 2011 | 18.34 | 18.37 | 17.94 | 17.99 | 16,097,994 | -0.45(-2.46%) |
Jan 03, 2011 | 18.39 | 18.55 | 18.27 | 18.44 | 9,985,620 | +0.14(+0.78%) |
Dec 31, 2010 | 18.30 | 18.39 | 18.24 | 18.30 | 6,763,482 | -0.07(-0.40%) |
Dec 30, 2010 | 18.28 | 18.45 | 18.24 | 18.37 | 6,896,420 | +0.10(+0.57%) |
Dec 29, 2010 | 18.54 | 18.54 | 18.26 | 18.27 | 8,112,362 | -0.23(-1.23%) |
Dec 28, 2010 | 18.48 | 18.59 | 18.45 | 18.50 | 9,871,184 | +0.11(+0.58%) |
Dec 27, 2010 | 18.42 | 18.44 | 18.32 | 18.39 | 7,429,819 | -0.05(-0.26%) |
Dec 23, 2010 | 18.62 | 18.64 | 18.30 | 18.44 | 16,071,198 | -0.19(-1.04%) |
Dec 22, 2010 | 18.64 | 18.91 | 18.55 | 18.63 | 38,737,424 | -1.15(-5.80%) |
Dec 21, 2010 | 19.50 | 19.82 | 19.39 | 19.78 | 28,694,882 | +0.43(+2.25%) |
Dec 20, 2010 | 19.40 | 19.47 | 19.20 | 19.34 | 10,128,061 | +0.05(+0.24%) |
Dec 17, 2010 | 19.15 | 19.36 | 19.13 | 19.29 | 13,480,462 | +0.18(+0.92%) |
Dec 16, 2010 | 18.97 | 19.12 | 18.80 | 19.12 | 8,429,953 | +0.14(+0.73%) |
Dec 15, 2010 | 19.13 | 19.20 | 18.95 | 18.98 | 8,166,584 | -0.15(-0.78%) |
Dec 14, 2010 | 19.06 | 19.23 | 18.96 | 19.13 | 8,810,420 | +0.01(+0.06%) |
Dec 13, 2010 | 19.21 | 19.39 | 19.07 | 19.12 | 15,118,672 | +0.31(+1.63%) |
Dec 10, 2010 | 18.80 | 18.94 | 18.75 | 18.81 | 5,945,490 | +0.07(+0.38%) |
Dec 09, 2010 | 18.88 | 18.96 | 18.69 | 18.74 | 7,491,826 | +0.03(+0.17%) |
Dec 08, 2010 | 18.74 | 18.78 | 18.51 | 18.71 | 6,374,703 | +0.03(+0.15%) |
Dec 07, 2010 | 18.94 | 18.95 | 18.67 | 18.68 | 8,969,836 | -0.12(-0.62%) |
Dec 06, 2010 | 18.75 | 18.85 | 18.65 | 18.80 | 5,608,603 | +0.04(+0.23%) |
Dec 03, 2010 | 18.75 | 18.85 | 18.60 | 18.75 | 9,470,969 | -0.06(-0.34%) |
Dec 02, 2010 | 18.82 | 18.85 | 18.63 | 18.82 | 7,525,572 | +0.11(+0.57%) |