Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.26 | 18.73 | 18.25 | 18.45 | 4,462,132 | +0.43(+2.39%) |
Feb 25, 2011 | 17.81 | 18.20 | 17.75 | 18.02 | 3,269,603 | +0.57(+3.26%) |
Feb 24, 2011 | 17.17 | 17.72 | 17.04 | 17.45 | 6,273,720 | +0.40(+2.37%) |
Feb 23, 2011 | 18.04 | 18.08 | 16.58 | 17.05 | 8,706,347 | -1.08(-5.98%) |
Feb 22, 2011 | 18.98 | 19.01 | 18.06 | 18.13 | 4,860,820 | -1.30(-6.69%) |
Feb 18, 2011 | 19.79 | 19.86 | 19.33 | 19.43 | 3,061,922 | -0.35(-1.78%) |
Feb 17, 2011 | 19.30 | 19.88 | 19.26 | 19.79 | 4,433,503 | +0.40(+2.09%) |
Feb 16, 2011 | 19.09 | 19.41 | 19.04 | 19.38 | 3,752,637 | +0.43(+2.27%) |
Feb 15, 2011 | 19.14 | 19.28 | 18.81 | 18.95 | 2,620,550 | -0.32(-1.65%) |
Feb 14, 2011 | 18.74 | 19.30 | 18.68 | 19.27 | 3,856,443 | +0.62(+3.32%) |
Feb 11, 2011 | 18.17 | 18.76 | 18.07 | 18.65 | 2,564,065 | +0.31(+1.69%) |
Feb 10, 2011 | 18.18 | 18.45 | 17.82 | 18.34 | 3,564,866 | -0.05(-0.28%) |
Feb 09, 2011 | 18.27 | 18.61 | 18.21 | 18.39 | 2,919,845 | +0.11(+0.61%) |
Feb 08, 2011 | 18.48 | 18.61 | 18.19 | 18.28 | 2,515,699 | -0.21(-1.16%) |
Feb 07, 2011 | 18.23 | 18.62 | 18.23 | 18.49 | 2,899,536 | +0.28(+1.56%) |
Feb 04, 2011 | 17.96 | 18.27 | 17.89 | 18.21 | 2,252,748 | +0.26(+1.43%) |
Feb 03, 2011 | 17.62 | 17.97 | 17.54 | 17.95 | 2,518,049 | +0.24(+1.36%) |
Feb 02, 2011 | 17.64 | 17.97 | 17.46 | 17.71 | 3,336,523 | -0.07(-0.39%) |
Feb 01, 2011 | 17.56 | 17.98 | 17.43 | 17.78 | 3,934,236 | +0.44(+2.52%) |
Jan 31, 2011 | 17.08 | 17.56 | 16.95 | 17.34 | 3,756,221 | +0.34(+2.02%) |
Jan 28, 2011 | 17.75 | 17.81 | 16.85 | 17.00 | 3,365,645 | -0.69(-3.88%) |
Jan 27, 2011 | 17.18 | 17.73 | 17.11 | 17.69 | 3,458,973 | +0.65(+3.83%) |
Jan 26, 2011 | 17.08 | 17.29 | 16.84 | 17.04 | 4,351,824 | +0.08(+0.46%) |
Jan 25, 2011 | 17.21 | 17.25 | 16.79 | 16.96 | 4,640,398 | -0.35(-2.03%) |
Jan 24, 2011 | 17.05 | 17.36 | 16.97 | 17.31 | 3,532,613 | +0.28(+1.66%) |
Jan 21, 2011 | 18.04 | 18.23 | 16.91 | 17.03 | 7,989,925 | -0.70(-3.92%) |
Jan 20, 2011 | 17.82 | 17.82 | 16.75 | 17.72 | 6,810,754 | -0.21(-1.20%) |
Jan 19, 2011 | 18.56 | 18.67 | 17.78 | 17.94 | 3,594,808 | -0.62(-3.33%) |
Jan 18, 2011 | 18.51 | 18.61 | 18.32 | 18.55 | 4,135,490 | +0.24(+1.31%) |
Jan 14, 2011 | 18.04 | 18.49 | 17.83 | 18.31 | 4,984,405 | +0.28(+1.57%) |
Jan 13, 2011 | 18.01 | 18.14 | 17.87 | 18.03 | 2,029,495 | +0.04(+0.24%) |
Jan 12, 2011 | 18.14 | 18.14 | 17.85 | 17.99 | 2,910,860 | +0.09(+0.48%) |
Jan 11, 2011 | 18.07 | 18.19 | 17.76 | 17.90 | 3,527,771 | -0.03(-0.19%) |
Jan 10, 2011 | 18.02 | 18.03 | 17.34 | 17.94 | 5,811,505 | -0.15(-0.81%) |
Jan 07, 2011 | 18.43 | 18.49 | 17.88 | 18.08 | 4,081,353 | -0.33(-1.77%) |
Jan 06, 2011 | 18.30 | 18.69 | 18.26 | 18.41 | 4,652,472 | +0.16(+0.89%) |
Jan 05, 2011 | 17.70 | 18.29 | 17.66 | 18.25 | 5,253,568 | +0.39(+2.21%) |
Jan 04, 2011 | 17.88 | 17.93 | 17.61 | 17.85 | 6,049,634 | -0.08(-0.43%) |
Jan 03, 2011 | 17.40 | 18.02 | 17.33 | 17.93 | 6,689,931 | +0.69(+3.98%) |
Dec 31, 2010 | 17.05 | 17.29 | 16.95 | 17.24 | 2,329,629 | +0.20(+1.16%) |
Dec 30, 2010 | 17.18 | 17.18 | 16.99 | 17.04 | 1,634,683 | -0.09(-0.55%) |
Dec 29, 2010 | 17.25 | 17.32 | 17.05 | 17.14 | 2,731,271 | -0.04(-0.25%) |
Dec 28, 2010 | 17.43 | 17.49 | 17.08 | 17.18 | 2,573,807 | -0.08(-0.45%) |
Dec 27, 2010 | 17.00 | 17.37 | 16.83 | 17.26 | 2,905,501 | +0.15(+0.90%) |
Dec 23, 2010 | 17.18 | 17.26 | 16.96 | 17.10 | 3,858,737 | -0.16(-0.91%) |
Dec 22, 2010 | 17.16 | 17.37 | 17.00 | 17.26 | 8,671,830 | +0.48(+2.88%) |
Dec 21, 2010 | 16.21 | 16.88 | 15.99 | 16.78 | 18,318,584 | +1.62(+10.70%) |
Dec 20, 2010 | 15.25 | 15.28 | 14.89 | 15.16 | 7,053,449 | +0.16(+1.09%) |
Dec 17, 2010 | 14.60 | 15.01 | 14.57 | 14.99 | 5,215,777 | +0.35(+2.40%) |
Dec 16, 2010 | 14.60 | 14.69 | 14.47 | 14.64 | 2,757,069 | +0.12(+0.83%) |
Dec 15, 2010 | 14.56 | 14.76 | 14.43 | 14.52 | 2,757,935 | -0.19(-1.28%) |
Dec 14, 2010 | 14.43 | 14.79 | 14.37 | 14.71 | 5,404,632 | +0.37(+2.57%) |
Dec 13, 2010 | 14.49 | 14.66 | 14.33 | 14.34 | 3,475,465 | +0.00(+0.00%) |
Dec 10, 2010 | 14.52 | 14.55 | 14.28 | 14.34 | 3,375,895 | -0.14(-0.95%) |
Dec 09, 2010 | 14.66 | 14.66 | 14.31 | 14.48 | 2,686,688 | +0.01(+0.06%) |
Dec 08, 2010 | 14.73 | 14.80 | 14.39 | 14.47 | 4,864,998 | -0.16(-1.11%) |
Dec 07, 2010 | 14.96 | 15.00 | 14.59 | 14.63 | 8,821,131 | +0.87(+6.30%) |
Dec 06, 2010 | 13.84 | 14.11 | 13.75 | 13.77 | 3,071,647 | -0.10(-0.74%) |
Dec 03, 2010 | 13.71 | 13.89 | 13.50 | 13.87 | 3,856,442 | +0.09(+0.69%) |
Dec 02, 2010 | 13.26 | 13.83 | 13.24 | 13.77 | 4,292,791 | +0.50(+3.75%) |