Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.97 | 21.32 | 20.76 | 20.85 | 2,732,989 | -0.18(-0.85%) |
Feb 25, 2011 | 20.31 | 21.17 | 20.25 | 21.03 | 2,972,335 | +0.74(+3.67%) |
Feb 24, 2011 | 19.49 | 20.54 | 19.48 | 20.29 | 4,339,172 | -0.28(-1.35%) |
Feb 23, 2011 | 20.58 | 20.86 | 20.29 | 20.56 | 2,665,929 | +0.13(+0.61%) |
Feb 22, 2011 | 20.90 | 21.01 | 20.33 | 20.44 | 1,947,879 | -0.61(-2.90%) |
Feb 18, 2011 | 21.06 | 21.20 | 20.82 | 21.05 | 977,169 | +0.01(+0.04%) |
Feb 17, 2011 | 20.77 | 21.11 | 20.75 | 21.04 | 1,371,726 | +0.20(+0.95%) |
Feb 16, 2011 | 20.99 | 21.09 | 20.74 | 20.84 | 2,532,407 | -0.13(-0.60%) |
Feb 15, 2011 | 20.68 | 21.14 | 20.67 | 20.97 | 2,668,857 | +0.22(+1.04%) |
Feb 14, 2011 | 20.91 | 21.00 | 20.38 | 20.75 | 2,183,755 | -0.23(-1.11%) |
Feb 11, 2011 | 21.01 | 21.08 | 20.76 | 20.99 | 2,578,391 | -0.08(-0.38%) |
Feb 10, 2011 | 20.85 | 21.52 | 20.63 | 21.07 | 7,203,541 | +1.17(+5.91%) |
Feb 09, 2011 | 19.74 | 19.89 | 19.43 | 19.89 | 2,673,833 | +0.48(+2.50%) |
Feb 08, 2011 | 19.83 | 19.84 | 19.39 | 19.41 | 3,051,230 | -0.42(-2.13%) |
Feb 07, 2011 | 19.65 | 20.13 | 19.54 | 19.83 | 1,911,504 | +0.24(+1.24%) |
Feb 04, 2011 | 19.55 | 19.85 | 19.52 | 19.59 | 1,812,939 | -0.01(-0.05%) |
Feb 03, 2011 | 19.45 | 19.73 | 19.30 | 19.60 | 2,333,624 | +0.09(+0.47%) |
Feb 02, 2011 | 19.80 | 19.87 | 19.45 | 19.50 | 2,460,128 | -0.23(-1.15%) |
Feb 01, 2011 | 18.91 | 19.75 | 18.85 | 19.73 | 4,257,516 | +0.80(+4.22%) |
Jan 31, 2011 | 18.81 | 19.09 | 18.79 | 18.93 | 1,614,113 | +0.07(+0.38%) |
Jan 28, 2011 | 19.39 | 19.51 | 18.70 | 18.86 | 2,977,538 | -0.54(-2.77%) |
Jan 27, 2011 | 19.15 | 19.58 | 19.05 | 19.40 | 2,131,224 | +0.30(+1.55%) |
Jan 26, 2011 | 19.54 | 19.55 | 19.10 | 19.10 | 3,012,673 | -0.35(-1.80%) |
Jan 25, 2011 | 19.45 | 19.61 | 19.27 | 19.45 | 1,493,812 | -0.03(-0.14%) |
Jan 24, 2011 | 19.51 | 19.89 | 19.33 | 19.48 | 2,694,815 | +0.10(+0.51%) |
Jan 21, 2011 | 19.24 | 19.52 | 19.22 | 19.38 | 1,610,278 | +0.18(+0.93%) |
Jan 20, 2011 | 19.04 | 19.39 | 18.82 | 19.20 | 3,323,971 | +0.10(+0.52%) |
Jan 19, 2011 | 19.31 | 19.61 | 19.10 | 19.10 | 3,284,623 | -0.20(-1.02%) |
Jan 18, 2011 | 19.16 | 19.57 | 19.16 | 19.30 | 3,477,489 | +0.10(+0.51%) |
Jan 14, 2011 | 19.24 | 19.26 | 19.10 | 19.20 | 2,639,778 | -0.04(-0.23%) |
Jan 13, 2011 | 19.26 | 19.47 | 19.19 | 19.25 | 1,616,214 | -0.06(-0.33%) |
Jan 12, 2011 | 19.26 | 19.42 | 19.05 | 19.31 | 2,714,282 | +0.09(+0.47%) |
Jan 11, 2011 | 18.81 | 19.26 | 18.77 | 19.22 | 4,023,756 | +0.39(+2.10%) |
Jan 10, 2011 | 18.80 | 18.82 | 18.39 | 18.82 | 2,445,440 | -0.13(-0.71%) |
Jan 07, 2011 | 18.85 | 18.98 | 18.58 | 18.96 | 2,925,022 | +0.04(+0.24%) |
Jan 06, 2011 | 18.52 | 18.93 | 18.49 | 18.91 | 3,558,254 | +0.30(+1.59%) |
Jan 05, 2011 | 18.05 | 18.78 | 18.05 | 18.62 | 6,516,641 | +0.45(+2.47%) |
Jan 04, 2011 | 17.61 | 18.20 | 17.50 | 18.17 | 4,210,635 | +0.63(+3.58%) |
Jan 03, 2011 | 17.70 | 17.72 | 17.38 | 17.54 | 3,107,216 | -0.09(-0.51%) |
Dec 31, 2010 | 17.27 | 17.63 | 17.25 | 17.63 | 1,578,531 | +0.31(+1.81%) |
Dec 30, 2010 | 17.30 | 17.43 | 17.26 | 17.32 | 1,207,185 | -0.04(-0.26%) |
Dec 29, 2010 | 17.30 | 17.39 | 17.30 | 17.36 | 1,041,715 | +0.06(+0.36%) |
Dec 28, 2010 | 17.26 | 17.33 | 17.13 | 17.30 | 1,083,788 | +0.04(+0.26%) |
Dec 27, 2010 | 17.31 | 17.37 | 17.12 | 17.26 | 1,164,153 | -0.06(-0.36%) |
Dec 23, 2010 | 17.28 | 17.35 | 17.17 | 17.32 | 1,422,744 | +0.05(+0.31%) |
Dec 22, 2010 | 17.17 | 17.36 | 17.11 | 17.26 | 2,160,995 | +0.17(+1.00%) |
Dec 21, 2010 | 16.92 | 17.25 | 16.92 | 17.09 | 4,227,046 | +0.20(+1.17%) |
Dec 20, 2010 | 16.32 | 16.96 | 16.29 | 16.90 | 3,951,336 | +0.78(+4.84%) |
Dec 17, 2010 | 16.23 | 16.38 | 16.10 | 16.12 | 8,703,933 | -0.18(-1.10%) |
Dec 16, 2010 | 16.33 | 16.41 | 16.23 | 16.30 | 2,917,771 | -0.01(-0.06%) |
Dec 15, 2010 | 16.50 | 16.63 | 16.21 | 16.30 | 3,940,711 | -0.20(-1.24%) |
Dec 14, 2010 | 16.56 | 16.64 | 16.44 | 16.51 | 2,438,233 | +0.02(+0.10%) |
Dec 13, 2010 | 16.93 | 16.93 | 16.48 | 16.49 | 2,316,532 | -0.37(-2.18%) |
Dec 10, 2010 | 16.80 | 16.95 | 16.61 | 16.86 | 2,255,770 | +0.11(+0.64%) |
Dec 09, 2010 | 16.80 | 16.95 | 16.74 | 16.75 | 2,072,890 | +0.01(+0.05%) |
Dec 08, 2010 | 16.39 | 16.78 | 16.36 | 16.74 | 3,793,442 | +0.39(+2.36%) |
Dec 07, 2010 | 16.68 | 16.74 | 16.28 | 16.36 | 3,387,512 | -0.16(-0.98%) |
Dec 06, 2010 | 16.66 | 16.68 | 16.37 | 16.52 | 2,557,222 | -0.14(-0.86%) |
Dec 03, 2010 | 16.71 | 16.77 | 16.49 | 16.66 | 2,113,376 | -0.06(-0.38%) |
Dec 02, 2010 | 16.54 | 16.82 | 16.39 | 16.73 | 3,658,359 | +0.14(+0.87%) |