Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.87 | 17.89 | 17.41 | 17.65 | 1,751,189 | -0.04(-0.23%) |
Feb 25, 2011 | 18.76 | 19.00 | 17.38 | 17.69 | 6,226,438 | -0.40(-2.21%) |
Feb 24, 2011 | 17.07 | 18.12 | 16.77 | 18.09 | 3,717,439 | +0.94(+5.48%) |
Feb 23, 2011 | 17.61 | 17.65 | 16.84 | 17.15 | 2,275,732 | -0.46(-2.61%) |
Feb 22, 2011 | 17.83 | 17.91 | 17.28 | 17.61 | 2,106,715 | -0.40(-2.22%) |
Feb 18, 2011 | 17.71 | 18.04 | 17.60 | 18.01 | 1,856,871 | +0.24(+1.35%) |
Feb 17, 2011 | 17.81 | 17.97 | 17.60 | 17.77 | 1,658,497 | -0.05(-0.28%) |
Feb 16, 2011 | 17.86 | 18.06 | 17.58 | 17.82 | 989,106 | +0.05(+0.28%) |
Feb 15, 2011 | 17.87 | 18.06 | 17.62 | 17.77 | 1,085,282 | -0.22(-1.22%) |
Feb 14, 2011 | 17.98 | 18.24 | 17.85 | 17.99 | 704,403 | +0.06(+0.33%) |
Feb 11, 2011 | 17.70 | 18.10 | 17.69 | 17.93 | 741,075 | +0.10(+0.56%) |
Feb 10, 2011 | 17.56 | 17.95 | 17.45 | 17.83 | 1,400,170 | +0.02(+0.11%) |
Feb 09, 2011 | 18.10 | 18.39 | 17.58 | 17.81 | 1,861,306 | -0.39(-2.14%) |
Feb 08, 2011 | 18.06 | 18.20 | 17.74 | 18.20 | 1,171,467 | +0.20(+1.11%) |
Feb 07, 2011 | 17.68 | 18.11 | 17.68 | 18.00 | 1,431,851 | +0.35(+1.98%) |
Feb 04, 2011 | 17.51 | 17.76 | 17.35 | 17.65 | 1,326,920 | +0.21(+1.20%) |
Feb 03, 2011 | 16.94 | 17.71 | 16.94 | 17.44 | 1,914,225 | +0.40(+2.35%) |
Feb 02, 2011 | 16.82 | 17.07 | 16.51 | 17.04 | 1,141,691 | +0.18(+1.07%) |
Feb 01, 2011 | 16.42 | 17.18 | 16.39 | 16.86 | 2,014,167 | +0.47(+2.87%) |
Jan 31, 2011 | 16.36 | 16.64 | 16.17 | 16.39 | 1,268,727 | +0.08(+0.49%) |
Jan 28, 2011 | 16.73 | 16.76 | 16.23 | 16.31 | 2,174,333 | -0.50(-2.97%) |
Jan 27, 2011 | 16.56 | 16.89 | 16.34 | 16.81 | 2,397,484 | +0.36(+2.19%) |
Jan 26, 2011 | 15.99 | 16.57 | 15.82 | 16.45 | 2,957,244 | +0.53(+3.33%) |
Jan 25, 2011 | 15.52 | 16.20 | 15.35 | 15.92 | 2,341,105 | +0.47(+3.04%) |
Jan 24, 2011 | 15.95 | 16.03 | 15.29 | 15.45 | 2,417,733 | -0.52(-3.26%) |
Jan 21, 2011 | 15.83 | 16.16 | 15.73 | 15.97 | 2,673,793 | +0.39(+2.50%) |
Jan 20, 2011 | 15.63 | 15.81 | 15.28 | 15.58 | 2,432,330 | -0.18(-1.14%) |
Jan 19, 2011 | 16.40 | 16.44 | 15.71 | 15.76 | 3,394,067 | -0.65(-3.95%) |
Jan 18, 2011 | 16.87 | 17.00 | 16.39 | 16.41 | 2,313,351 | -0.61(-3.60%) |
Jan 14, 2011 | 16.97 | 17.17 | 16.81 | 17.02 | 1,923,653 | -0.02(-0.12%) |
Jan 13, 2011 | 17.19 | 17.23 | 16.95 | 17.04 | 2,005,698 | -0.08(-0.47%) |
Jan 12, 2011 | 17.50 | 17.62 | 16.96 | 17.12 | 2,253,893 | -0.19(-1.10%) |
Jan 11, 2011 | 17.53 | 17.80 | 17.25 | 17.31 | 1,716,902 | -0.27(-1.54%) |
Jan 10, 2011 | 16.49 | 17.61 | 16.24 | 17.58 | 2,641,314 | +0.97(+5.84%) |
Jan 07, 2011 | 16.59 | 16.69 | 16.10 | 16.61 | 2,914,398 | -0.14(-0.84%) |
Jan 06, 2011 | 17.23 | 17.29 | 16.68 | 16.75 | 1,910,124 | -0.44(-2.56%) |
Jan 05, 2011 | 16.83 | 17.27 | 16.74 | 17.19 | 2,532,054 | +0.22(+1.30%) |
Jan 04, 2011 | 17.60 | 17.74 | 16.52 | 16.97 | 3,095,945 | -0.57(-3.25%) |
Jan 03, 2011 | 17.22 | 17.75 | 17.12 | 17.54 | 2,318,999 | +0.42(+2.45%) |
Dec 31, 2010 | 17.45 | 17.45 | 17.05 | 17.12 | 1,942,594 | -0.34(-1.95%) |
Dec 30, 2010 | 17.45 | 17.79 | 17.45 | 17.46 | 1,377,640 | -0.06(-0.34%) |
Dec 29, 2010 | 17.69 | 17.80 | 17.45 | 17.52 | 1,320,384 | -0.06(-0.34%) |
Dec 28, 2010 | 17.60 | 18.01 | 17.52 | 17.58 | 1,980,098 | -0.04(-0.23%) |
Dec 27, 2010 | 17.58 | 17.67 | 17.34 | 17.62 | 1,434,783 | -0.07(-0.42%) |
Dec 23, 2010 | 18.07 | 18.35 | 17.35 | 17.70 | 5,484,671 | -1.00(-5.32%) |
Dec 22, 2010 | 19.40 | 19.43 | 18.52 | 18.69 | 2,994,554 | -0.67(-3.46%) |
Dec 21, 2010 | 19.22 | 19.54 | 18.88 | 19.36 | 3,168,694 | +0.36(+1.89%) |
Dec 20, 2010 | 18.52 | 19.13 | 18.40 | 19.00 | 2,881,343 | +0.75(+4.11%) |
Dec 17, 2010 | 17.43 | 18.25 | 17.34 | 18.25 | 2,636,455 | +0.82(+4.70%) |
Dec 16, 2010 | 17.49 | 17.53 | 17.19 | 17.43 | 2,186,163 | -0.05(-0.29%) |
Dec 15, 2010 | 17.52 | 17.70 | 17.25 | 17.48 | 2,638,687 | -0.16(-0.88%) |
Dec 14, 2010 | 17.72 | 17.86 | 17.37 | 17.64 | 1,284,239 | -0.09(-0.54%) |
Dec 13, 2010 | 17.75 | 18.30 | 17.73 | 17.73 | 1,458,166 | -0.01(-0.06%) |
Dec 10, 2010 | 17.44 | 17.96 | 17.37 | 17.74 | 1,412,646 | +0.28(+1.60%) |
Dec 09, 2010 | 17.41 | 17.94 | 17.21 | 17.46 | 1,935,039 | +0.25(+1.45%) |
Dec 08, 2010 | 17.82 | 17.86 | 16.60 | 17.21 | 2,619,002 | -0.57(-3.21%) |
Dec 07, 2010 | 17.98 | 18.01 | 17.72 | 17.78 | 1,398,724 | -0.04(-0.22%) |
Dec 06, 2010 | 17.88 | 17.95 | 17.60 | 17.82 | 962,684 | -0.01(-0.06%) |
Dec 03, 2010 | 17.50 | 17.95 | 17.41 | 17.83 | 1,013,451 | +0.08(+0.45%) |
Dec 02, 2010 | 17.98 | 18.11 | 17.62 | 17.75 | 1,971,805 | -0.13(-0.73%) |