Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.20 | 16.20 | 15.55 | 15.66 | 20,715,650 | -0.54(-3.36%) |
Feb 25, 2011 | 15.70 | 16.22 | 15.68 | 16.20 | 18,176,998 | +0.78(+5.02%) |
Feb 24, 2011 | 15.45 | 15.56 | 15.08 | 15.43 | 15,895,742 | +0.03(+0.22%) |
Feb 23, 2011 | 15.59 | 15.60 | 15.32 | 15.39 | 16,433,529 | -0.22(-1.43%) |
Feb 22, 2011 | 15.77 | 15.99 | 15.55 | 15.62 | 15,255,859 | -0.57(-3.50%) |
Feb 18, 2011 | 16.33 | 16.38 | 16.06 | 16.18 | 10,914,961 | -0.11(-0.68%) |
Feb 17, 2011 | 16.06 | 16.57 | 15.98 | 16.29 | 14,925,996 | +0.16(+1.01%) |
Feb 16, 2011 | 16.26 | 16.26 | 16.01 | 16.13 | 16,605,960 | +0.04(+0.27%) |
Feb 15, 2011 | 16.88 | 16.93 | 15.96 | 16.09 | 37,702,704 | -0.85(-5.01%) |
Feb 14, 2011 | 16.94 | 17.29 | 16.78 | 16.93 | 11,919,279 | +0.02(+0.10%) |
Feb 11, 2011 | 16.81 | 17.02 | 16.71 | 16.92 | 8,858,602 | +0.07(+0.43%) |
Feb 10, 2011 | 16.91 | 16.93 | 16.68 | 16.84 | 12,474,106 | -0.18(-1.03%) |
Feb 09, 2011 | 17.29 | 17.40 | 16.95 | 17.02 | 12,370,459 | -0.32(-1.82%) |
Feb 08, 2011 | 17.20 | 17.49 | 17.00 | 17.34 | 13,166,625 | +0.13(+0.77%) |
Feb 07, 2011 | 16.98 | 17.34 | 16.87 | 17.20 | 16,512,914 | +0.29(+1.72%) |
Feb 04, 2011 | 16.79 | 17.17 | 16.76 | 16.91 | 21,215,926 | +0.23(+1.37%) |
Feb 03, 2011 | 16.63 | 16.88 | 16.57 | 16.68 | 14,399,252 | -0.02(-0.11%) |
Feb 02, 2011 | 16.53 | 16.82 | 16.46 | 16.70 | 11,325,895 | -0.06(-0.36%) |
Feb 01, 2011 | 16.52 | 16.93 | 16.39 | 16.76 | 14,602,339 | +0.48(+2.95%) |
Jan 31, 2011 | 16.44 | 16.55 | 16.12 | 16.28 | 16,405,826 | -0.13(-0.78%) |
Jan 28, 2011 | 17.35 | 17.40 | 16.35 | 16.41 | 19,878,138 | -0.95(-5.48%) |
Jan 27, 2011 | 17.31 | 17.55 | 17.17 | 17.36 | 12,057,582 | +0.22(+1.29%) |
Jan 26, 2011 | 17.10 | 17.23 | 16.82 | 17.14 | 8,545,182 | +0.19(+1.12%) |
Jan 25, 2011 | 17.09 | 17.11 | 16.76 | 16.95 | 14,266,797 | -0.15(-0.90%) |
Jan 24, 2011 | 17.24 | 17.51 | 17.05 | 17.11 | 14,861,393 | -0.09(-0.55%) |
Jan 21, 2011 | 17.77 | 17.82 | 17.11 | 17.20 | 13,903,388 | -0.30(-1.71%) |
Jan 20, 2011 | 17.79 | 17.88 | 17.18 | 17.50 | 22,018,550 | -0.69(-3.77%) |
Jan 19, 2011 | 18.47 | 18.49 | 18.04 | 18.19 | 15,664,418 | -0.56(-3.01%) |
Jan 18, 2011 | 18.46 | 18.85 | 18.45 | 18.75 | 12,404,801 | +0.02(+0.09%) |
Jan 14, 2011 | 18.40 | 18.74 | 18.24 | 18.73 | 14,570,592 | +0.38(+2.05%) |
Jan 13, 2011 | 18.00 | 18.42 | 17.79 | 18.36 | 18,431,956 | +0.38(+2.10%) |
Jan 12, 2011 | 17.75 | 17.98 | 17.46 | 17.98 | 15,100,550 | +0.40(+2.27%) |
Jan 11, 2011 | 17.52 | 17.70 | 17.35 | 17.58 | 13,223,399 | +0.21(+1.22%) |
Jan 10, 2011 | 17.10 | 17.52 | 16.93 | 17.37 | 18,157,896 | +0.20(+1.18%) |
Jan 07, 2011 | 17.00 | 17.42 | 16.67 | 17.17 | 27,796,038 | +0.41(+2.45%) |
Jan 06, 2011 | 16.04 | 16.84 | 15.89 | 16.75 | 20,256,962 | +0.86(+5.39%) |
Jan 05, 2011 | 15.38 | 15.90 | 15.23 | 15.90 | 17,810,392 | +0.38(+2.42%) |
Jan 04, 2011 | 15.90 | 16.04 | 15.38 | 15.52 | 33,973,456 | -0.36(-2.26%) |
Jan 03, 2011 | 16.05 | 16.19 | 15.75 | 15.88 | 15,688,880 | -0.01(-0.05%) |
Dec 31, 2010 | 15.73 | 15.89 | 15.59 | 15.89 | 6,639,580 | +0.15(+0.98%) |
Dec 30, 2010 | 15.77 | 15.80 | 15.58 | 15.74 | 6,490,898 | -0.06(-0.38%) |
Dec 29, 2010 | 15.90 | 15.93 | 15.77 | 15.80 | 4,677,839 | -0.09(-0.59%) |
Dec 28, 2010 | 16.02 | 16.06 | 15.74 | 15.89 | 7,177,780 | -0.15(-0.91%) |
Dec 27, 2010 | 16.11 | 16.16 | 15.86 | 16.04 | 7,405,582 | -0.18(-1.11%) |
Dec 23, 2010 | 16.17 | 16.32 | 16.07 | 16.22 | 6,456,439 | +0.04(+0.26%) |
Dec 22, 2010 | 16.34 | 16.36 | 15.97 | 16.17 | 9,674,567 | -0.16(-0.99%) |
Dec 21, 2010 | 16.35 | 16.42 | 16.28 | 16.34 | 9,234,171 | +0.02(+0.10%) |
Dec 20, 2010 | 16.06 | 16.46 | 15.82 | 16.32 | 17,926,322 | +0.16(+1.01%) |
Dec 17, 2010 | 16.08 | 16.38 | 15.98 | 16.16 | 24,069,656 | +0.25(+1.57%) |
Dec 16, 2010 | 16.04 | 16.13 | 15.86 | 15.91 | 9,212,716 | -0.04(-0.27%) |
Dec 15, 2010 | 16.34 | 16.53 | 15.93 | 15.95 | 13,373,202 | -0.43(-2.65%) |
Dec 14, 2010 | 16.44 | 16.72 | 16.22 | 16.38 | 9,491,343 | -0.02(-0.12%) |
Dec 13, 2010 | 16.83 | 16.98 | 16.37 | 16.40 | 15,001,148 | -0.35(-2.09%) |
Dec 10, 2010 | 16.79 | 16.98 | 16.61 | 16.75 | 12,980,149 | -0.16(-0.97%) |
Dec 09, 2010 | 17.37 | 17.37 | 16.90 | 16.92 | 9,532,588 | -0.30(-1.74%) |
Dec 08, 2010 | 17.28 | 17.41 | 17.03 | 17.22 | 11,081,776 | -0.08(-0.45%) |
Dec 07, 2010 | 17.59 | 17.69 | 17.27 | 17.29 | 8,995,042 | -0.04(-0.23%) |
Dec 06, 2010 | 17.46 | 17.56 | 17.22 | 17.34 | 8,053,091 | -0.17(-0.99%) |
Dec 03, 2010 | 17.12 | 17.60 | 17.05 | 17.51 | 15,183,573 | -0.02(-0.10%) |
Dec 02, 2010 | 17.24 | 17.55 | 17.08 | 17.53 | 21,914,770 | +0.22(+1.29%) |