Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.16 | 16.16 | 15.85 | 16.03 | 6,804,985 | -0.04(-0.28%) |
Feb 25, 2011 | 15.98 | 16.08 | 15.75 | 16.08 | 3,730,483 | +0.30(+1.88%) |
Feb 24, 2011 | 15.84 | 15.98 | 15.58 | 15.78 | 8,752,676 | -0.03(-0.17%) |
Feb 23, 2011 | 16.14 | 16.27 | 15.51 | 15.81 | 12,145,173 | -0.27(-1.68%) |
Feb 22, 2011 | 16.57 | 16.60 | 16.08 | 16.08 | 11,082,190 | -0.70(-4.19%) |
Feb 18, 2011 | 16.82 | 16.87 | 16.69 | 16.78 | 2,500,352 | -0.04(-0.25%) |
Feb 17, 2011 | 16.48 | 16.84 | 16.48 | 16.82 | 6,037,441 | +0.24(+1.46%) |
Feb 16, 2011 | 16.41 | 16.67 | 16.41 | 16.58 | 4,976,787 | +0.31(+1.88%) |
Feb 15, 2011 | 16.44 | 16.44 | 16.23 | 16.27 | 2,729,764 | -0.21(-1.25%) |
Feb 14, 2011 | 16.63 | 16.63 | 16.35 | 16.48 | 4,481,159 | -0.11(-0.65%) |
Feb 11, 2011 | 16.48 | 16.63 | 16.25 | 16.59 | 4,541,357 | +0.04(+0.27%) |
Feb 10, 2011 | 16.52 | 16.62 | 16.43 | 16.54 | 2,599,400 | -0.05(-0.32%) |
Feb 09, 2011 | 16.51 | 16.73 | 16.43 | 16.60 | 5,997,107 | +0.11(+0.68%) |
Feb 08, 2011 | 16.25 | 16.50 | 16.16 | 16.48 | 7,420,964 | +0.30(+1.87%) |
Feb 07, 2011 | 15.94 | 16.25 | 15.93 | 16.18 | 6,534,524 | +0.25(+1.58%) |
Feb 04, 2011 | 15.97 | 15.97 | 15.75 | 15.93 | 4,191,947 | +0.05(+0.31%) |
Feb 03, 2011 | 15.82 | 15.90 | 15.69 | 15.88 | 5,933,174 | -0.07(-0.44%) |
Feb 02, 2011 | 16.15 | 16.16 | 15.93 | 15.95 | 6,769,967 | -0.22(-1.33%) |
Feb 01, 2011 | 15.99 | 16.21 | 15.99 | 16.16 | 3,909,256 | +0.28(+1.75%) |
Jan 31, 2011 | 16.00 | 16.12 | 15.86 | 15.89 | 3,322,031 | -0.11(-0.67%) |
Jan 28, 2011 | 16.42 | 16.51 | 15.94 | 15.99 | 5,567,068 | -0.47(-2.84%) |
Jan 27, 2011 | 16.43 | 16.55 | 16.17 | 16.46 | 4,204,014 | +0.02(+0.10%) |
Jan 26, 2011 | 16.19 | 16.53 | 16.10 | 16.45 | 5,725,330 | +0.31(+1.95%) |
Jan 25, 2011 | 16.04 | 16.21 | 15.90 | 16.13 | 4,197,107 | +0.03(+0.18%) |
Jan 24, 2011 | 15.86 | 16.13 | 15.86 | 16.10 | 8,008,956 | +0.24(+1.53%) |
Jan 21, 2011 | 16.16 | 16.19 | 15.82 | 15.86 | 15,652,046 | -0.18(-1.12%) |
Jan 20, 2011 | 15.96 | 16.23 | 15.93 | 16.04 | 13,344,638 | -0.02(-0.11%) |
Jan 19, 2011 | 16.42 | 16.43 | 16.01 | 16.06 | 7,499,936 | -0.40(-2.40%) |
Jan 18, 2011 | 16.39 | 16.45 | 16.25 | 16.45 | 3,061,868 | -0.04(-0.26%) |
Jan 14, 2011 | 16.26 | 16.50 | 16.14 | 16.50 | 3,876,491 | +0.31(+1.93%) |
Jan 13, 2011 | 16.26 | 16.26 | 16.12 | 16.18 | 2,666,462 | -0.10(-0.62%) |
Jan 12, 2011 | 16.27 | 16.34 | 16.12 | 16.28 | 4,416,144 | +0.17(+1.07%) |
Jan 11, 2011 | 16.04 | 16.26 | 16.02 | 16.11 | 8,007,362 | +0.21(+1.30%) |
Jan 10, 2011 | 15.91 | 15.97 | 15.66 | 15.90 | 3,682,864 | -0.05(-0.32%) |
Jan 07, 2011 | 16.03 | 16.19 | 15.70 | 15.96 | 6,457,016 | +0.07(+0.44%) |
Jan 06, 2011 | 15.87 | 15.96 | 15.75 | 15.89 | 3,466,586 | +0.11(+0.68%) |
Jan 05, 2011 | 15.50 | 15.80 | 15.48 | 15.78 | 4,646,688 | +0.22(+1.40%) |
Jan 04, 2011 | 15.80 | 15.92 | 15.46 | 15.56 | 4,745,733 | -0.29(-1.83%) |
Jan 03, 2011 | 15.73 | 15.97 | 15.73 | 15.85 | 3,800,164 | +0.23(+1.50%) |
Dec 31, 2010 | 15.64 | 15.72 | 15.60 | 15.62 | 2,645,143 | -0.04(-0.23%) |
Dec 30, 2010 | 15.65 | 15.72 | 15.63 | 15.65 | 2,160,520 | +0.01(+0.06%) |
Dec 29, 2010 | 15.66 | 15.72 | 15.63 | 15.64 | 1,952,598 | -0.01(-0.06%) |
Dec 28, 2010 | 15.82 | 15.84 | 15.61 | 15.65 | 2,518,459 | -0.16(-1.02%) |
Dec 27, 2010 | 15.64 | 15.81 | 15.53 | 15.81 | 2,608,579 | +0.13(+0.86%) |
Dec 23, 2010 | 15.94 | 15.94 | 15.64 | 15.68 | 2,969,071 | -0.17(-1.09%) |
Dec 22, 2010 | 15.85 | 15.88 | 15.66 | 15.85 | 3,750,982 | +0.08(+0.53%) |
Dec 21, 2010 | 15.70 | 15.79 | 15.58 | 15.77 | 4,461,738 | +0.18(+1.15%) |
Dec 20, 2010 | 15.35 | 15.64 | 15.35 | 15.59 | 6,666,202 | +0.22(+1.46%) |
Dec 17, 2010 | 15.33 | 15.44 | 15.25 | 15.37 | 5,701,310 | +0.09(+0.59%) |
Dec 16, 2010 | 15.04 | 15.29 | 15.04 | 15.28 | 7,543,011 | +0.20(+1.35%) |
Dec 15, 2010 | 15.12 | 15.34 | 15.04 | 15.07 | 6,055,870 | -0.10(-0.64%) |
Dec 14, 2010 | 15.24 | 15.31 | 15.12 | 15.17 | 3,742,068 | -0.09(-0.58%) |
Dec 13, 2010 | 15.16 | 15.34 | 15.15 | 15.26 | 5,768,046 | +0.07(+0.47%) |
Dec 10, 2010 | 15.13 | 15.23 | 14.92 | 15.19 | 4,314,142 | +0.12(+0.76%) |
Dec 09, 2010 | 15.19 | 15.19 | 14.92 | 15.07 | 3,656,020 | +0.05(+0.35%) |
Dec 08, 2010 | 15.04 | 15.08 | 14.84 | 15.02 | 5,936,615 | +0.03(+0.18%) |
Dec 07, 2010 | 15.12 | 15.24 | 14.95 | 14.99 | 6,602,895 | +0.04(+0.24%) |
Dec 06, 2010 | 14.84 | 15.03 | 14.77 | 14.96 | 3,297,396 | +0.08(+0.54%) |
Dec 03, 2010 | 14.55 | 14.91 | 14.55 | 14.88 | 4,694,477 | +0.13(+0.90%) |
Dec 02, 2010 | 14.30 | 14.80 | 14.30 | 14.74 | 18,438,834 | +0.40(+2.78%) |