Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.60 | 19.05 | 18.54 | 19.04 | 35,263,996 | +0.49(+2.64%) |
Feb 25, 2011 | 18.34 | 18.59 | 18.31 | 18.55 | 22,107,172 | +0.20(+1.10%) |
Feb 24, 2011 | 18.43 | 18.45 | 18.23 | 18.35 | 32,605,332 | -0.12(-0.64%) |
Feb 23, 2011 | 18.46 | 18.61 | 18.42 | 18.47 | 29,132,796 | -0.10(-0.53%) |
Feb 22, 2011 | 18.69 | 18.73 | 18.49 | 18.57 | 27,962,196 | -0.32(-1.69%) |
Feb 18, 2011 | 18.76 | 18.98 | 18.70 | 18.88 | 32,038,432 | +0.18(+0.97%) |
Feb 17, 2011 | 18.58 | 18.80 | 18.58 | 18.70 | 25,839,010 | +0.05(+0.28%) |
Feb 16, 2011 | 18.75 | 18.81 | 18.53 | 18.65 | 34,537,556 | -0.14(-0.77%) |
Feb 15, 2011 | 18.46 | 18.82 | 18.39 | 18.80 | 38,853,848 | +0.28(+1.53%) |
Feb 14, 2011 | 18.72 | 18.74 | 18.43 | 18.51 | 34,391,640 | -0.25(-1.35%) |
Feb 11, 2011 | 18.78 | 18.83 | 18.62 | 18.77 | 31,147,386 | -0.02(-0.08%) |
Feb 10, 2011 | 18.94 | 18.96 | 18.59 | 18.78 | 42,117,428 | -0.13(-0.71%) |
Feb 09, 2011 | 18.74 | 18.92 | 18.67 | 18.92 | 28,852,904 | +0.18(+0.94%) |
Feb 08, 2011 | 18.61 | 18.78 | 18.45 | 18.74 | 23,019,664 | +0.17(+0.89%) |
Feb 07, 2011 | 18.72 | 18.75 | 18.57 | 18.58 | 26,784,130 | -0.15(-0.80%) |
Feb 04, 2011 | 18.79 | 18.81 | 18.55 | 18.72 | 23,459,468 | -0.06(-0.33%) |
Feb 03, 2011 | 18.57 | 18.81 | 18.52 | 18.79 | 35,360,896 | +0.14(+0.75%) |
Feb 02, 2011 | 18.76 | 18.81 | 18.53 | 18.65 | 22,703,246 | -0.06(-0.30%) |
Feb 01, 2011 | 18.71 | 18.74 | 18.51 | 18.70 | 31,708,498 | +0.34(+1.82%) |
Jan 31, 2011 | 18.38 | 18.52 | 18.25 | 18.37 | 28,097,828 | -0.01(-0.03%) |
Jan 28, 2011 | 18.76 | 18.77 | 18.35 | 18.37 | 40,171,572 | -0.44(-2.36%) |
Jan 27, 2011 | 18.77 | 18.83 | 18.67 | 18.82 | 38,108,296 | +0.05(+0.25%) |
Jan 26, 2011 | 18.73 | 18.81 | 18.58 | 18.77 | 47,338,332 | +0.31(+1.70%) |
Jan 25, 2011 | 18.17 | 18.87 | 17.99 | 18.46 | 84,142,024 | +0.39(+2.17%) |
Jan 24, 2011 | 17.99 | 18.19 | 17.99 | 18.06 | 30,891,042 | +0.04(+0.23%) |
Jan 21, 2011 | 17.95 | 18.14 | 17.93 | 18.02 | 46,673,316 | +0.18(+0.98%) |
Jan 20, 2011 | 17.77 | 17.96 | 17.74 | 17.85 | 34,074,732 | +0.01(+0.03%) |
Jan 19, 2011 | 17.79 | 17.94 | 17.71 | 17.84 | 47,565,436 | +0.12(+0.70%) |
Jan 18, 2011 | 18.25 | 18.31 | 17.72 | 17.72 | 81,660,800 | -0.57(-3.10%) |
Jan 14, 2011 | 18.41 | 18.50 | 18.25 | 18.29 | 42,971,976 | -0.18(-0.95%) |
Jan 13, 2011 | 18.25 | 18.47 | 18.18 | 18.46 | 46,339,036 | +0.17(+0.93%) |
Jan 12, 2011 | 18.41 | 18.44 | 18.23 | 18.29 | 48,190,876 | +0.06(+0.31%) |
Jan 11, 2011 | 18.58 | 18.60 | 18.04 | 18.23 | 84,005,680 | -0.29(-1.56%) |
Jan 10, 2011 | 18.85 | 18.86 | 18.47 | 18.52 | 74,607,216 | -0.01(-0.03%) |
Jan 07, 2011 | 18.59 | 18.59 | 18.26 | 18.53 | 57,286,768 | -0.19(-1.04%) |
Jan 06, 2011 | 19.20 | 19.24 | 18.58 | 18.72 | 69,206,824 | -0.45(-2.35%) |
Jan 05, 2011 | 18.87 | 19.19 | 18.79 | 19.17 | 66,623,276 | +0.26(+1.37%) |
Jan 04, 2011 | 18.64 | 18.92 | 18.55 | 18.91 | 44,534,152 | +0.37(+2.00%) |
Jan 03, 2011 | 18.36 | 18.55 | 18.26 | 18.54 | 39,486,716 | +0.33(+1.82%) |
Dec 31, 2010 | 18.13 | 18.32 | 18.13 | 18.21 | 23,850,428 | +0.11(+0.62%) |
Dec 30, 2010 | 18.10 | 18.16 | 18.07 | 18.10 | 18,618,364 | -0.01(-0.06%) |
Dec 29, 2010 | 18.19 | 18.21 | 18.07 | 18.11 | 28,099,068 | -0.02(-0.11%) |
Dec 28, 2010 | 18.05 | 18.14 | 18.02 | 18.13 | 23,390,270 | +0.06(+0.34%) |
Dec 27, 2010 | 18.05 | 18.11 | 17.97 | 18.07 | 16,086,173 | +0.03(+0.17%) |
Dec 23, 2010 | 17.93 | 18.08 | 17.92 | 18.04 | 20,485,782 | +0.13(+0.74%) |
Dec 22, 2010 | 17.80 | 17.93 | 17.73 | 17.91 | 20,589,074 | +0.12(+0.69%) |
Dec 21, 2010 | 17.71 | 17.82 | 17.62 | 17.79 | 26,785,282 | +0.06(+0.34%) |
Dec 20, 2010 | 17.77 | 17.80 | 17.60 | 17.72 | 24,897,728 | +0.09(+0.52%) |
Dec 17, 2010 | 17.70 | 17.70 | 17.48 | 17.63 | 48,486,980 | -0.06(-0.35%) |
Dec 16, 2010 | 17.66 | 17.73 | 17.53 | 17.69 | 32,629,310 | +0.07(+0.38%) |
Dec 15, 2010 | 17.61 | 17.72 | 17.56 | 17.63 | 32,485,674 | -0.02(-0.12%) |
Dec 14, 2010 | 17.38 | 17.65 | 17.34 | 17.65 | 35,003,892 | +0.29(+1.64%) |
Dec 13, 2010 | 17.44 | 17.55 | 17.35 | 17.36 | 39,128,044 | +0.04(+0.21%) |
Dec 10, 2010 | 17.14 | 17.33 | 17.06 | 17.33 | 37,982,312 | +0.24(+1.43%) |
Dec 09, 2010 | 16.89 | 17.15 | 16.80 | 17.08 | 38,878,648 | +0.30(+1.76%) |
Dec 08, 2010 | 16.84 | 16.90 | 16.74 | 16.79 | 23,103,502 | +0.02(+0.09%) |
Dec 07, 2010 | 16.94 | 16.97 | 16.71 | 16.77 | 40,997,712 | -0.02(-0.09%) |
Dec 06, 2010 | 16.77 | 16.85 | 16.67 | 16.79 | 40,372,084 | +0.04(+0.24%) |
Dec 03, 2010 | 16.56 | 16.75 | 16.50 | 16.75 | 24,738,292 | +0.08(+0.49%) |
Dec 02, 2010 | 16.45 | 16.69 | 16.44 | 16.67 | 38,930,628 | +0.20(+1.21%) |