Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.81 | 19.92 | 19.78 | 19.81 | 2,588,357 | +0.17(+0.86%) |
Feb 25, 2011 | 19.48 | 19.64 | 19.44 | 19.64 | 2,148,087 | +0.08(+0.39%) |
Feb 24, 2011 | 19.56 | 19.63 | 19.42 | 19.57 | 4,100,814 | -0.05(-0.24%) |
Feb 23, 2011 | 19.70 | 19.79 | 19.58 | 19.61 | 5,178,574 | +0.08(+0.39%) |
Feb 22, 2011 | 19.69 | 19.80 | 19.48 | 19.53 | 5,742,963 | -0.55(-2.76%) |
Feb 18, 2011 | 19.96 | 20.17 | 19.92 | 20.09 | 9,461,070 | +0.31(+1.56%) |
Feb 17, 2011 | 19.65 | 19.83 | 19.64 | 19.78 | 4,248,274 | +0.08(+0.42%) |
Feb 16, 2011 | 19.56 | 19.77 | 19.54 | 19.70 | 5,513,208 | +0.06(+0.31%) |
Feb 15, 2011 | 19.61 | 19.67 | 19.58 | 19.64 | 4,160,632 | +0.02(+0.08%) |
Feb 14, 2011 | 19.38 | 19.64 | 19.35 | 19.62 | 5,507,853 | +0.25(+1.30%) |
Feb 11, 2011 | 19.53 | 19.55 | 19.35 | 19.37 | 4,591,612 | -0.20(-1.00%) |
Feb 10, 2011 | 19.42 | 19.62 | 19.36 | 19.57 | 5,301,457 | -0.07(-0.34%) |
Feb 09, 2011 | 19.50 | 19.65 | 19.48 | 19.63 | 5,511,041 | -0.06(-0.30%) |
Feb 08, 2011 | 19.55 | 19.72 | 19.52 | 19.69 | 9,072,806 | -0.07(-0.36%) |
Feb 07, 2011 | 19.39 | 19.78 | 19.36 | 19.76 | 11,418,696 | +0.57(+2.95%) |
Feb 04, 2011 | 19.11 | 19.20 | 19.05 | 19.20 | 4,930,046 | +0.00(+0.00%) |
Feb 03, 2011 | 19.19 | 19.29 | 19.07 | 19.20 | 7,774,345 | +0.52(+2.79%) |
Feb 02, 2011 | 18.63 | 18.68 | 18.57 | 18.68 | 5,419,370 | -0.21(-1.10%) |
Feb 01, 2011 | 18.62 | 18.90 | 18.58 | 18.88 | 5,343,429 | +0.54(+2.92%) |
Jan 31, 2011 | 18.33 | 18.46 | 18.32 | 18.35 | 8,488,642 | -0.04(-0.19%) |
Jan 28, 2011 | 18.53 | 18.62 | 18.34 | 18.38 | 13,906,909 | -0.54(-2.83%) |
Jan 27, 2011 | 19.03 | 19.06 | 18.90 | 18.92 | 5,898,177 | -0.02(-0.11%) |
Jan 26, 2011 | 19.04 | 19.04 | 18.91 | 18.94 | 5,111,521 | +0.07(+0.37%) |
Jan 25, 2011 | 18.74 | 18.88 | 18.71 | 18.87 | 5,302,400 | -0.25(-1.29%) |
Jan 24, 2011 | 19.05 | 19.18 | 19.03 | 19.12 | 4,680,147 | +0.25(+1.34%) |
Jan 21, 2011 | 18.89 | 18.92 | 18.74 | 18.86 | 4,521,200 | +0.15(+0.81%) |
Jan 20, 2011 | 19.20 | 18.77 | 18.54 | 18.71 | 9,976,708 | -0.48(-2.53%) |
Jan 19, 2011 | 19.43 | 19.51 | 19.04 | 19.20 | 8,517,460 | -0.09(-0.45%) |
Jan 18, 2011 | 19.10 | 19.32 | 19.09 | 19.28 | 8,373,019 | -0.50(-2.55%) |
Jan 14, 2011 | 19.72 | 19.83 | 19.70 | 19.79 | 4,038,153 | +0.15(+0.77%) |
Jan 13, 2011 | 19.74 | 19.76 | 19.60 | 19.64 | 3,310,029 | -0.08(-0.38%) |
Jan 12, 2011 | 19.55 | 19.73 | 19.47 | 19.71 | 3,830,141 | +0.22(+1.11%) |
Jan 11, 2011 | 19.39 | 19.49 | 19.32 | 19.49 | 4,139,856 | -0.09(-0.44%) |
Jan 10, 2011 | 19.51 | 19.58 | 19.48 | 19.58 | 3,987,360 | +0.00(+0.00%) |
Jan 07, 2011 | 19.56 | 19.66 | 19.53 | 19.58 | 4,736,431 | -0.14(-0.72%) |
Jan 06, 2011 | 19.76 | 19.80 | 19.61 | 19.72 | 4,633,221 | +0.06(+0.28%) |
Jan 05, 2011 | 19.66 | 19.76 | 19.61 | 19.67 | 7,618,300 | -0.46(-2.31%) |
Jan 04, 2011 | 20.11 | 20.15 | 19.99 | 20.13 | 3,616,592 | +0.31(+1.55%) |
Jan 03, 2011 | 19.78 | 19.95 | 19.78 | 19.82 | 2,470,321 | +0.02(+0.08%) |
Dec 31, 2010 | 19.73 | 19.88 | 19.70 | 19.81 | 2,703,377 | +0.09(+0.44%) |
Dec 30, 2010 | 19.80 | 19.84 | 19.66 | 19.72 | 2,688,576 | -0.12(-0.59%) |
Dec 29, 2010 | 19.78 | 19.91 | 19.77 | 19.84 | 2,946,166 | +0.07(+0.36%) |
Dec 28, 2010 | 19.87 | 19.87 | 19.76 | 19.77 | 1,698,797 | -0.00(-0.03%) |
Dec 27, 2010 | 19.75 | 19.79 | 19.66 | 19.77 | 1,222,259 | -0.02(-0.08%) |
Dec 23, 2010 | 19.75 | 19.82 | 19.74 | 19.79 | 1,639,162 | +0.06(+0.28%) |
Dec 22, 2010 | 19.66 | 19.75 | 19.62 | 19.73 | 2,672,707 | -0.01(-0.05%) |
Dec 21, 2010 | 19.79 | 19.85 | 19.68 | 19.74 | 2,690,661 | -0.13(-0.66%) |
Dec 20, 2010 | 19.97 | 20.03 | 19.85 | 19.87 | 2,155,825 | -0.08(-0.41%) |
Dec 17, 2010 | 19.95 | 20.03 | 19.87 | 19.95 | 3,561,949 | -0.27(-1.32%) |
Dec 16, 2010 | 20.11 | 20.25 | 20.07 | 20.22 | 2,361,408 | +0.12(+0.60%) |
Dec 15, 2010 | 20.08 | 20.20 | 20.06 | 20.10 | 2,781,846 | -0.03(-0.15%) |
Dec 14, 2010 | 19.99 | 20.16 | 19.97 | 20.13 | 2,527,541 | -0.06(-0.30%) |
Dec 13, 2010 | 20.01 | 20.21 | 19.99 | 20.19 | 2,351,694 | +0.17(+0.86%) |
Dec 10, 2010 | 19.95 | 20.05 | 19.92 | 20.02 | 1,785,337 | +0.03(+0.15%) |
Dec 09, 2010 | 19.99 | 20.00 | 19.84 | 19.99 | 2,165,541 | +0.07(+0.33%) |
Dec 08, 2010 | 19.87 | 19.96 | 19.79 | 19.92 | 2,661,415 | +0.05(+0.25%) |
Dec 07, 2010 | 19.94 | 19.99 | 19.87 | 19.87 | 3,982,671 | +0.14(+0.69%) |
Dec 06, 2010 | 19.56 | 19.75 | 19.52 | 19.74 | 2,854,589 | -0.06(-0.28%) |
Dec 03, 2010 | 19.70 | 19.82 | 19.59 | 19.79 | 3,323,778 | +0.13(+0.64%) |
Dec 02, 2010 | 19.35 | 19.69 | 19.34 | 19.67 | 3,652,513 | +0.14(+0.72%) |