Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.27 | 18.74 | 18.26 | 18.46 | 4,459,103 | +0.43(+2.39%) |
Feb 25, 2011 | 17.82 | 18.21 | 17.76 | 18.03 | 3,267,383 | +0.57(+3.26%) |
Feb 24, 2011 | 17.18 | 17.73 | 17.05 | 17.46 | 6,269,462 | +0.41(+2.37%) |
Feb 23, 2011 | 18.05 | 18.09 | 16.59 | 17.06 | 8,700,437 | -1.09(-5.98%) |
Feb 22, 2011 | 18.99 | 19.02 | 18.07 | 18.15 | 4,857,520 | -1.30(-6.69%) |
Feb 18, 2011 | 19.81 | 19.88 | 19.34 | 19.45 | 3,059,843 | -0.35(-1.78%) |
Feb 17, 2011 | 19.32 | 19.89 | 19.27 | 19.80 | 4,430,493 | +0.40(+2.09%) |
Feb 16, 2011 | 19.10 | 19.42 | 19.05 | 19.39 | 3,750,089 | +0.43(+2.27%) |
Feb 15, 2011 | 19.15 | 19.29 | 18.83 | 18.96 | 2,618,771 | -0.32(-1.65%) |
Feb 14, 2011 | 18.76 | 19.31 | 18.69 | 19.28 | 3,853,825 | +0.62(+3.32%) |
Feb 11, 2011 | 18.18 | 18.77 | 18.09 | 18.66 | 2,562,324 | +0.31(+1.69%) |
Feb 10, 2011 | 18.19 | 18.46 | 17.84 | 18.35 | 3,562,446 | -0.05(-0.28%) |
Feb 09, 2011 | 18.28 | 18.62 | 18.22 | 18.40 | 2,917,863 | +0.11(+0.61%) |
Feb 08, 2011 | 18.49 | 18.62 | 18.21 | 18.29 | 2,513,991 | -0.21(-1.16%) |
Feb 07, 2011 | 18.24 | 18.64 | 18.24 | 18.51 | 2,897,568 | +0.28(+1.56%) |
Feb 04, 2011 | 17.97 | 18.28 | 17.91 | 18.22 | 2,251,219 | +0.26(+1.43%) |
Feb 03, 2011 | 17.63 | 17.98 | 17.55 | 17.97 | 2,516,340 | +0.24(+1.36%) |
Feb 02, 2011 | 17.65 | 17.98 | 17.47 | 17.73 | 3,334,258 | -0.07(-0.39%) |
Feb 01, 2011 | 17.57 | 17.99 | 17.44 | 17.79 | 3,931,565 | +0.44(+2.52%) |
Jan 31, 2011 | 17.09 | 17.57 | 16.96 | 17.36 | 3,753,671 | +0.34(+2.02%) |
Jan 28, 2011 | 17.76 | 17.82 | 16.86 | 17.01 | 3,363,361 | -0.69(-3.88%) |
Jan 27, 2011 | 17.19 | 17.74 | 17.12 | 17.70 | 3,456,625 | +0.65(+3.83%) |
Jan 26, 2011 | 17.09 | 17.30 | 16.85 | 17.05 | 4,348,869 | +0.08(+0.46%) |
Jan 25, 2011 | 17.22 | 17.26 | 16.80 | 16.97 | 4,637,248 | -0.35(-2.03%) |
Jan 24, 2011 | 17.06 | 17.37 | 16.98 | 17.32 | 3,530,215 | +0.28(+1.66%) |
Jan 21, 2011 | 18.05 | 18.24 | 16.92 | 17.04 | 7,984,501 | -0.70(-3.92%) |
Jan 20, 2011 | 17.83 | 17.83 | 16.76 | 17.73 | 6,806,131 | -0.21(-1.20%) |
Jan 19, 2011 | 18.58 | 18.68 | 17.79 | 17.95 | 3,592,368 | -0.62(-3.33%) |
Jan 18, 2011 | 18.52 | 18.62 | 18.34 | 18.57 | 4,132,683 | +0.24(+1.31%) |
Jan 14, 2011 | 18.05 | 18.50 | 17.85 | 18.33 | 4,981,021 | +0.28(+1.57%) |
Jan 13, 2011 | 18.03 | 18.15 | 17.88 | 18.04 | 2,028,118 | +0.04(+0.24%) |
Jan 12, 2011 | 18.15 | 18.15 | 17.86 | 18.00 | 2,908,884 | +0.09(+0.48%) |
Jan 11, 2011 | 18.09 | 18.21 | 17.77 | 17.91 | 3,525,376 | -0.03(-0.19%) |
Jan 10, 2011 | 18.03 | 18.04 | 17.36 | 17.95 | 5,807,559 | -0.15(-0.81%) |
Jan 07, 2011 | 18.45 | 18.51 | 17.90 | 18.09 | 4,078,583 | -0.33(-1.77%) |
Jan 06, 2011 | 18.31 | 18.70 | 18.27 | 18.42 | 4,649,314 | +0.16(+0.89%) |
Jan 05, 2011 | 17.71 | 18.30 | 17.67 | 18.26 | 5,250,001 | +0.40(+2.21%) |
Jan 04, 2011 | 17.90 | 17.94 | 17.62 | 17.86 | 6,045,527 | -0.08(-0.43%) |
Jan 03, 2011 | 17.41 | 18.03 | 17.34 | 17.94 | 6,685,390 | +0.69(+3.98%) |
Dec 31, 2010 | 17.06 | 17.30 | 16.96 | 17.25 | 2,328,048 | +0.20(+1.16%) |
Dec 30, 2010 | 17.19 | 17.19 | 17.00 | 17.06 | 1,633,573 | -0.09(-0.55%) |
Dec 29, 2010 | 17.26 | 17.33 | 17.06 | 17.15 | 2,729,417 | -0.04(-0.25%) |
Dec 28, 2010 | 17.44 | 17.50 | 17.09 | 17.19 | 2,572,060 | -0.08(-0.45%) |
Dec 27, 2010 | 17.01 | 17.38 | 16.84 | 17.27 | 2,903,528 | +0.15(+0.90%) |
Dec 23, 2010 | 17.19 | 17.27 | 16.97 | 17.12 | 3,856,117 | -0.16(-0.91%) |
Dec 22, 2010 | 17.18 | 17.38 | 17.01 | 17.27 | 8,665,943 | +0.48(+2.88%) |
Dec 21, 2010 | 16.22 | 16.89 | 16.00 | 16.79 | 18,306,148 | +1.62(+10.70%) |
Dec 20, 2010 | 15.26 | 15.29 | 14.90 | 15.17 | 7,048,661 | +0.16(+1.09%) |
Dec 17, 2010 | 14.61 | 15.02 | 14.58 | 15.00 | 5,212,236 | +0.35(+2.40%) |
Dec 16, 2010 | 14.61 | 14.70 | 14.48 | 14.65 | 2,755,197 | +0.12(+0.83%) |
Dec 15, 2010 | 14.57 | 14.77 | 14.44 | 14.53 | 2,756,062 | -0.19(-1.28%) |
Dec 14, 2010 | 14.44 | 14.80 | 14.38 | 14.72 | 5,400,963 | +0.37(+2.57%) |
Dec 13, 2010 | 14.50 | 14.67 | 14.34 | 14.35 | 3,473,106 | +0.00(+0.00%) |
Dec 10, 2010 | 14.53 | 14.56 | 14.29 | 14.35 | 3,373,603 | -0.14(-0.95%) |
Dec 09, 2010 | 14.67 | 14.67 | 14.32 | 14.49 | 2,684,864 | +0.01(+0.06%) |
Dec 08, 2010 | 14.74 | 14.81 | 14.40 | 14.48 | 4,861,695 | -0.16(-1.11%) |
Dec 07, 2010 | 14.97 | 15.01 | 14.60 | 14.64 | 8,815,143 | +0.87(+6.30%) |
Dec 06, 2010 | 13.85 | 14.12 | 13.76 | 13.77 | 3,069,562 | -0.10(-0.74%) |
Dec 03, 2010 | 13.71 | 13.90 | 13.51 | 13.88 | 3,853,824 | +0.09(+0.69%) |
Dec 02, 2010 | 13.27 | 13.84 | 13.25 | 13.78 | 4,289,876 | +0.50(+3.75%) |