Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.25 | 19.48 | 18.34 | 18.39 | 6,578,606 | -0.76(-3.99%) |
Feb 25, 2011 | 18.78 | 19.26 | 18.77 | 19.15 | 26,596,400 | +0.49(+2.63%) |
Feb 24, 2011 | 17.98 | 18.86 | 17.87 | 18.66 | 3,834,902 | +0.49(+2.70%) |
Feb 23, 2011 | 18.42 | 18.54 | 17.61 | 18.17 | 6,673,744 | -0.34(-1.85%) |
Feb 22, 2011 | 18.97 | 19.16 | 18.49 | 18.51 | 5,682,921 | -0.82(-4.22%) |
Feb 18, 2011 | 19.77 | 19.77 | 19.24 | 19.33 | 4,922,129 | -0.45(-2.26%) |
Feb 17, 2011 | 20.10 | 20.18 | 19.77 | 19.77 | 5,246,089 | -0.38(-1.87%) |
Feb 16, 2011 | 20.10 | 20.37 | 20.00 | 20.15 | 3,294,455 | +0.18(+0.92%) |
Feb 15, 2011 | 20.74 | 20.79 | 19.80 | 19.97 | 4,823,742 | -0.77(-3.72%) |
Feb 14, 2011 | 20.62 | 20.99 | 20.62 | 20.74 | 2,478,240 | +0.07(+0.34%) |
Feb 11, 2011 | 20.55 | 20.77 | 20.24 | 20.67 | 2,025,929 | +0.09(+0.43%) |
Feb 10, 2011 | 19.98 | 20.65 | 19.54 | 20.58 | 3,225,373 | +0.26(+1.30%) |
Feb 09, 2011 | 19.95 | 20.62 | 19.95 | 20.32 | 4,109,623 | +0.25(+1.22%) |
Feb 08, 2011 | 20.48 | 20.48 | 19.82 | 20.07 | 3,969,747 | -0.29(-1.42%) |
Feb 07, 2011 | 20.72 | 20.84 | 20.23 | 20.36 | 4,418,935 | -0.11(-0.51%) |
Feb 04, 2011 | 19.88 | 20.68 | 19.87 | 20.47 | 6,209,500 | +0.64(+3.23%) |
Feb 03, 2011 | 19.81 | 20.18 | 19.48 | 19.83 | 4,910,865 | +0.02(+0.09%) |
Feb 02, 2011 | 19.17 | 19.89 | 19.13 | 19.81 | 3,377,710 | +0.59(+3.06%) |
Feb 01, 2011 | 19.26 | 19.66 | 19.20 | 19.22 | 4,256,659 | +0.23(+1.20%) |
Jan 31, 2011 | 18.55 | 19.06 | 18.46 | 18.99 | 4,747,658 | +0.44(+2.36%) |
Jan 28, 2011 | 19.11 | 19.56 | 18.18 | 18.55 | 7,881,186 | -0.78(-4.04%) |
Jan 27, 2011 | 18.38 | 19.54 | 18.27 | 19.34 | 8,052,865 | +1.43(+7.99%) |
Jan 26, 2011 | 18.07 | 18.13 | 17.66 | 17.91 | 5,364,925 | +0.08(+0.44%) |
Jan 25, 2011 | 18.19 | 18.41 | 17.74 | 17.83 | 3,509,580 | -0.65(-3.51%) |
Jan 24, 2011 | 17.63 | 18.58 | 17.62 | 18.48 | 3,567,259 | +0.71(+4.00%) |
Jan 21, 2011 | 18.16 | 18.46 | 17.72 | 17.76 | 3,610,876 | -0.23(-1.27%) |
Jan 20, 2011 | 17.98 | 18.12 | 17.34 | 17.99 | 6,101,000 | -0.26(-1.44%) |
Jan 19, 2011 | 19.05 | 19.12 | 18.22 | 18.26 | 5,720,249 | -0.30(-1.61%) |
Jan 18, 2011 | 18.72 | 18.82 | 18.47 | 18.55 | 5,100,482 | -0.17(-0.89%) |
Jan 14, 2011 | 18.49 | 19.05 | 18.41 | 18.72 | 4,413,160 | +0.10(+0.52%) |
Jan 13, 2011 | 17.95 | 19.04 | 17.70 | 18.62 | 7,620,104 | +0.78(+4.38%) |
Jan 12, 2011 | 17.55 | 17.91 | 17.41 | 17.84 | 3,890,052 | +0.36(+2.06%) |
Jan 11, 2011 | 17.40 | 17.51 | 17.28 | 17.48 | 3,182,259 | +0.13(+0.75%) |
Jan 10, 2011 | 16.92 | 17.40 | 16.81 | 17.35 | 4,493,878 | +0.43(+2.55%) |
Jan 07, 2011 | 16.61 | 17.00 | 16.60 | 16.92 | 4,326,407 | +0.32(+1.96%) |
Jan 06, 2011 | 16.13 | 16.65 | 16.06 | 16.60 | 5,726,509 | +0.51(+3.16%) |
Jan 05, 2011 | 15.94 | 16.14 | 15.79 | 16.09 | 3,044,178 | +0.09(+0.55%) |
Jan 04, 2011 | 15.83 | 16.08 | 15.81 | 16.00 | 3,965,168 | +0.09(+0.58%) |
Jan 03, 2011 | 16.19 | 16.29 | 15.89 | 15.91 | 5,444,370 | -0.39(-2.40%) |
Dec 31, 2010 | 16.12 | 16.33 | 16.01 | 16.30 | 2,961,734 | +0.18(+1.09%) |
Dec 30, 2010 | 16.06 | 16.24 | 15.99 | 16.12 | 1,720,990 | +0.02(+0.11%) |
Dec 29, 2010 | 15.89 | 16.15 | 15.84 | 16.11 | 1,628,110 | +0.20(+1.27%) |
Dec 28, 2010 | 15.91 | 16.04 | 15.84 | 15.91 | 1,135,039 | -0.03(-0.17%) |
Dec 27, 2010 | 15.83 | 16.05 | 15.72 | 15.93 | 1,317,142 | +0.01(+0.06%) |
Dec 23, 2010 | 15.83 | 15.98 | 15.76 | 15.92 | 1,333,575 | +0.09(+0.55%) |
Dec 22, 2010 | 15.86 | 16.02 | 15.78 | 15.83 | 2,052,143 | -0.04(-0.22%) |
Dec 21, 2010 | 15.76 | 15.97 | 15.76 | 15.87 | 1,910,727 | +0.14(+0.89%) |
Dec 20, 2010 | 15.70 | 15.84 | 15.62 | 15.73 | 2,379,976 | +0.00(+0.00%) |
Dec 17, 2010 | 15.62 | 15.73 | 15.45 | 15.73 | 3,156,024 | +0.21(+1.36%) |
Dec 16, 2010 | 15.15 | 15.56 | 15.10 | 15.52 | 2,579,221 | +0.44(+2.91%) |
Dec 15, 2010 | 15.26 | 15.35 | 15.04 | 15.08 | 3,056,418 | -0.31(-2.00%) |
Dec 14, 2010 | 15.44 | 15.59 | 15.22 | 15.39 | 2,260,836 | -0.07(-0.45%) |
Dec 13, 2010 | 15.90 | 15.96 | 15.41 | 15.46 | 3,676,336 | -0.37(-2.33%) |
Dec 10, 2010 | 15.80 | 15.97 | 15.66 | 15.83 | 3,434,718 | +0.03(+0.17%) |
Dec 09, 2010 | 15.63 | 16.01 | 15.61 | 15.80 | 4,562,772 | +0.21(+1.35%) |
Dec 08, 2010 | 15.46 | 15.61 | 15.19 | 15.59 | 2,584,227 | +0.15(+0.97%) |
Dec 07, 2010 | 15.62 | 15.67 | 15.37 | 15.44 | 2,771,001 | +0.01(+0.06%) |
Dec 06, 2010 | 15.58 | 15.62 | 15.27 | 15.43 | 3,801,754 | -0.02(-0.11%) |
Dec 03, 2010 | 14.93 | 15.57 | 14.75 | 15.45 | 5,282,609 | +0.36(+2.38%) |
Dec 02, 2010 | 14.40 | 15.09 | 14.39 | 15.09 | 5,427,629 | +0.59(+4.05%) |