Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.92 | 20.09 | 19.77 | 19.85 | 1,999,614 | +0.01(+0.04%) |
Feb 25, 2011 | 19.53 | 19.85 | 19.45 | 19.84 | 3,540,427 | +0.43(+2.22%) |
Feb 24, 2011 | 19.65 | 19.70 | 19.20 | 19.41 | 6,917,547 | -0.19(-0.95%) |
Feb 23, 2011 | 19.91 | 19.97 | 19.50 | 19.59 | 3,993,873 | -0.21(-1.05%) |
Feb 22, 2011 | 20.16 | 20.20 | 19.76 | 19.80 | 4,124,854 | -0.49(-2.42%) |
Feb 18, 2011 | 20.18 | 20.31 | 20.16 | 20.29 | 1,608,607 | +0.14(+0.70%) |
Feb 17, 2011 | 20.20 | 20.21 | 20.04 | 20.15 | 1,765,056 | -0.04(-0.18%) |
Feb 16, 2011 | 20.07 | 20.24 | 20.04 | 20.19 | 2,214,756 | +0.19(+0.93%) |
Feb 15, 2011 | 20.09 | 20.23 | 19.96 | 20.00 | 4,493,671 | -0.19(-0.96%) |
Feb 14, 2011 | 20.17 | 20.23 | 20.05 | 20.20 | 1,938,363 | +0.01(+0.05%) |
Feb 11, 2011 | 19.68 | 20.23 | 19.62 | 20.18 | 4,876,147 | +0.44(+2.24%) |
Feb 10, 2011 | 19.70 | 19.85 | 19.65 | 19.74 | 1,929,663 | -0.09(-0.45%) |
Feb 09, 2011 | 19.86 | 20.02 | 19.69 | 19.83 | 1,918,086 | -0.10(-0.48%) |
Feb 08, 2011 | 19.94 | 19.97 | 19.83 | 19.93 | 3,536,597 | -0.01(-0.04%) |
Feb 07, 2011 | 19.77 | 20.10 | 19.72 | 19.94 | 2,204,282 | +0.21(+1.06%) |
Feb 04, 2011 | 19.66 | 19.75 | 19.55 | 19.73 | 2,286,563 | +0.07(+0.38%) |
Feb 03, 2011 | 19.56 | 19.69 | 19.39 | 19.65 | 3,113,192 | +0.07(+0.34%) |
Feb 02, 2011 | 19.68 | 19.81 | 19.57 | 19.59 | 3,870,971 | -0.18(-0.90%) |
Feb 01, 2011 | 19.52 | 19.84 | 19.44 | 19.76 | 2,414,676 | +0.34(+1.76%) |
Jan 31, 2011 | 19.49 | 19.64 | 19.35 | 19.42 | 3,634,125 | -0.06(-0.30%) |
Jan 28, 2011 | 19.86 | 20.00 | 19.48 | 19.48 | 3,448,768 | -0.33(-1.69%) |
Jan 27, 2011 | 19.72 | 19.89 | 19.55 | 19.82 | 2,280,641 | +0.13(+0.68%) |
Jan 26, 2011 | 19.85 | 19.93 | 19.56 | 19.68 | 2,675,596 | -0.13(-0.68%) |
Jan 25, 2011 | 19.65 | 19.83 | 19.58 | 19.82 | 2,267,761 | +0.10(+0.49%) |
Jan 24, 2011 | 19.88 | 19.88 | 19.69 | 19.72 | 1,962,293 | -0.13(-0.67%) |
Jan 21, 2011 | 19.90 | 19.98 | 19.79 | 19.85 | 3,757,905 | +0.04(+0.23%) |
Jan 20, 2011 | 19.85 | 20.07 | 19.68 | 19.81 | 4,924,913 | -0.13(-0.67%) |
Jan 19, 2011 | 20.42 | 20.46 | 19.91 | 19.94 | 5,639,551 | -0.52(-2.54%) |
Jan 18, 2011 | 20.22 | 20.47 | 20.14 | 20.46 | 5,757,785 | +0.25(+1.25%) |
Jan 14, 2011 | 19.45 | 20.29 | 19.44 | 20.21 | 10,865,944 | +0.77(+3.94%) |
Jan 13, 2011 | 19.65 | 19.65 | 19.39 | 19.45 | 3,058,386 | -0.17(-0.87%) |
Jan 12, 2011 | 19.63 | 19.74 | 19.53 | 19.62 | 2,021,679 | +0.15(+0.76%) |
Jan 11, 2011 | 19.48 | 19.61 | 19.31 | 19.47 | 2,967,168 | +0.09(+0.46%) |
Jan 10, 2011 | 19.09 | 19.45 | 18.89 | 19.38 | 3,455,699 | +0.22(+1.16%) |
Jan 07, 2011 | 19.76 | 19.91 | 19.14 | 19.16 | 13,311,115 | -0.57(-2.90%) |
Jan 06, 2011 | 20.00 | 20.00 | 19.72 | 19.73 | 4,098,585 | -0.28(-1.38%) |
Jan 05, 2011 | 19.62 | 20.00 | 19.62 | 20.00 | 3,901,730 | +0.32(+1.62%) |
Jan 04, 2011 | 20.09 | 20.14 | 19.39 | 19.68 | 5,846,128 | -0.36(-1.82%) |
Jan 03, 2011 | 19.94 | 20.22 | 19.84 | 20.05 | 6,252,343 | +0.39(+1.97%) |
Dec 31, 2010 | 19.87 | 19.89 | 19.62 | 19.66 | 2,089,978 | -0.22(-1.12%) |
Dec 30, 2010 | 19.90 | 19.94 | 19.78 | 19.88 | 1,702,644 | -0.01(-0.07%) |
Dec 29, 2010 | 19.98 | 19.98 | 19.87 | 19.90 | 1,415,804 | -0.04(-0.19%) |
Dec 28, 2010 | 19.87 | 19.98 | 19.79 | 19.94 | 1,854,719 | +0.09(+0.45%) |
Dec 27, 2010 | 19.67 | 19.85 | 19.53 | 19.85 | 1,310,470 | +0.14(+0.72%) |
Dec 23, 2010 | 19.97 | 20.00 | 19.66 | 19.71 | 3,749,010 | -0.28(-1.38%) |
Dec 22, 2010 | 19.33 | 20.08 | 19.33 | 19.98 | 11,578,102 | +0.76(+3.94%) |
Dec 21, 2010 | 18.84 | 19.30 | 18.84 | 19.22 | 6,006,843 | +0.43(+2.29%) |
Dec 20, 2010 | 18.79 | 18.93 | 18.72 | 18.79 | 1,795,009 | +0.07(+0.40%) |
Dec 17, 2010 | 18.79 | 18.87 | 18.64 | 18.72 | 2,796,476 | +0.09(+0.50%) |
Dec 16, 2010 | 18.56 | 18.88 | 18.54 | 18.62 | 4,011,489 | +0.09(+0.48%) |
Dec 15, 2010 | 18.63 | 18.95 | 18.49 | 18.54 | 2,222,999 | -0.11(-0.60%) |
Dec 14, 2010 | 18.59 | 18.91 | 18.59 | 18.65 | 4,899,630 | +0.05(+0.28%) |
Dec 13, 2010 | 18.82 | 18.83 | 18.50 | 18.59 | 3,775,421 | -0.13(-0.71%) |
Dec 10, 2010 | 18.48 | 18.73 | 18.45 | 18.73 | 3,010,543 | +0.28(+1.53%) |
Dec 09, 2010 | 18.29 | 18.53 | 18.27 | 18.45 | 4,035,278 | +0.18(+0.97%) |
Dec 08, 2010 | 17.90 | 18.31 | 17.90 | 18.27 | 6,147,093 | +0.37(+2.07%) |
Dec 07, 2010 | 18.06 | 18.08 | 17.90 | 17.90 | 3,956,257 | -0.01(-0.04%) |
Dec 06, 2010 | 17.68 | 17.98 | 17.62 | 17.91 | 2,306,991 | +0.16(+0.88%) |
Dec 03, 2010 | 17.51 | 17.79 | 17.32 | 17.75 | 1,422,040 | +0.16(+0.93%) |
Dec 02, 2010 | 17.25 | 17.62 | 17.24 | 17.59 | 2,831,126 | +0.35(+2.02%) |