Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.32 | 19.41 | 19.21 | 19.26 | 2,728,367 | +0.03(+0.17%) |
Feb 25, 2011 | 19.14 | 19.26 | 19.08 | 19.23 | 1,668,380 | +0.23(+1.23%) |
Feb 24, 2011 | 19.06 | 19.09 | 18.92 | 18.99 | 1,853,871 | -0.05(-0.27%) |
Feb 23, 2011 | 19.15 | 19.20 | 19.00 | 19.04 | 2,265,758 | -0.02(-0.10%) |
Feb 22, 2011 | 19.13 | 19.19 | 19.01 | 19.06 | 2,979,348 | -0.10(-0.54%) |
Feb 18, 2011 | 19.09 | 19.22 | 19.06 | 19.17 | 2,242,458 | +0.22(+1.16%) |
Feb 17, 2011 | 18.98 | 19.01 | 18.92 | 18.95 | 2,481,502 | +0.14(+0.76%) |
Feb 16, 2011 | 18.76 | 18.82 | 18.74 | 18.80 | 2,834,302 | +0.07(+0.38%) |
Feb 15, 2011 | 18.78 | 18.83 | 18.69 | 18.73 | 2,217,997 | -0.01(-0.07%) |
Feb 14, 2011 | 18.80 | 18.80 | 18.69 | 18.75 | 1,688,651 | -0.03(-0.14%) |
Feb 11, 2011 | 18.73 | 18.81 | 18.73 | 18.77 | 3,803,538 | -0.24(-1.26%) |
Feb 10, 2011 | 19.02 | 19.04 | 18.93 | 19.01 | 3,534,526 | -0.11(-0.58%) |
Feb 09, 2011 | 19.02 | 19.12 | 19.02 | 19.12 | 9,595,782 | +0.13(+0.67%) |
Feb 08, 2011 | 19.05 | 19.11 | 18.97 | 19.00 | 6,343,946 | -0.06(-0.34%) |
Feb 07, 2011 | 18.96 | 19.10 | 18.91 | 19.06 | 2,762,091 | +0.06(+0.34%) |
Feb 04, 2011 | 18.77 | 19.00 | 18.72 | 19.00 | 3,330,059 | -0.10(-0.54%) |
Feb 03, 2011 | 19.13 | 19.16 | 18.98 | 19.10 | 3,051,883 | -0.13(-0.70%) |
Feb 02, 2011 | 19.20 | 19.33 | 19.14 | 19.23 | 3,182,889 | +0.31(+1.66%) |
Feb 01, 2011 | 19.03 | 19.03 | 18.90 | 18.92 | 3,995,129 | +0.29(+1.55%) |
Jan 31, 2011 | 18.74 | 18.82 | 18.63 | 18.63 | 3,521,744 | +0.04(+0.21%) |
Jan 28, 2011 | 18.84 | 18.93 | 18.54 | 18.59 | 2,828,491 | -0.42(-2.23%) |
Jan 27, 2011 | 18.84 | 19.03 | 18.82 | 19.01 | 2,870,507 | -0.08(-0.44%) |
Jan 26, 2011 | 19.09 | 19.14 | 19.00 | 19.10 | 2,468,106 | -0.09(-0.47%) |
Jan 25, 2011 | 19.07 | 19.19 | 18.94 | 19.19 | 2,507,554 | -0.55(-2.80%) |
Jan 24, 2011 | 19.70 | 19.78 | 19.66 | 19.74 | 1,240,847 | +0.10(+0.49%) |
Jan 21, 2011 | 19.60 | 19.68 | 19.58 | 19.64 | 2,993,896 | +0.31(+1.59%) |
Jan 20, 2011 | 19.42 | 19.44 | 19.24 | 19.34 | 4,378,317 | -0.10(-0.53%) |
Jan 19, 2011 | 19.66 | 19.68 | 19.42 | 19.44 | 2,336,790 | +0.07(+0.36%) |
Jan 18, 2011 | 19.39 | 19.47 | 19.37 | 19.37 | 2,679,750 | -0.02(-0.10%) |
Jan 14, 2011 | 19.19 | 19.39 | 19.17 | 19.39 | 2,156,279 | +0.13(+0.67%) |
Jan 13, 2011 | 19.35 | 19.40 | 19.24 | 19.26 | 2,716,787 | -0.02(-0.10%) |
Jan 12, 2011 | 19.19 | 19.28 | 19.10 | 19.28 | 2,767,264 | +0.16(+0.84%) |
Jan 11, 2011 | 19.18 | 19.18 | 19.05 | 19.12 | 1,669,236 | +0.07(+0.37%) |
Jan 10, 2011 | 19.00 | 19.09 | 18.94 | 19.05 | 2,180,832 | -0.06(-0.34%) |
Jan 07, 2011 | 19.25 | 19.26 | 19.03 | 19.11 | 2,785,731 | -0.21(-1.10%) |
Jan 06, 2011 | 19.28 | 19.37 | 19.21 | 19.32 | 2,847,709 | -0.28(-1.41%) |
Jan 05, 2011 | 19.39 | 19.61 | 19.38 | 19.60 | 2,339,948 | -0.26(-1.29%) |
Jan 04, 2011 | 19.95 | 19.95 | 19.78 | 19.86 | 2,885,659 | -0.07(-0.35%) |
Jan 03, 2011 | 20.05 | 20.05 | 19.88 | 19.93 | 1,982,715 | +0.10(+0.49%) |
Dec 31, 2010 | 19.75 | 19.95 | 19.74 | 19.83 | 713,431 | +0.01(+0.03%) |
Dec 30, 2010 | 19.77 | 19.88 | 19.69 | 19.82 | 2,639,676 | -0.05(-0.26%) |
Dec 29, 2010 | 19.84 | 19.93 | 19.83 | 19.87 | 1,289,039 | +0.10(+0.49%) |
Dec 28, 2010 | 19.86 | 19.89 | 19.71 | 19.78 | 954,023 | -0.01(-0.03%) |
Dec 27, 2010 | 19.63 | 19.79 | 19.60 | 19.79 | 614,279 | +0.03(+0.16%) |
Dec 23, 2010 | 19.68 | 19.77 | 19.66 | 19.75 | 869,882 | +0.10(+0.49%) |
Dec 22, 2010 | 19.63 | 19.67 | 19.59 | 19.66 | 849,534 | -0.08(-0.42%) |
Dec 21, 2010 | 19.75 | 19.77 | 19.66 | 19.74 | 1,676,545 | +0.03(+0.13%) |
Dec 20, 2010 | 19.80 | 19.84 | 19.63 | 19.71 | 1,574,205 | +0.00(+0.00%) |
Dec 17, 2010 | 19.78 | 19.80 | 19.57 | 19.71 | 1,228,241 | -0.03(-0.16%) |
Dec 16, 2010 | 19.70 | 19.75 | 19.61 | 19.75 | 1,236,341 | +0.16(+0.82%) |
Dec 15, 2010 | 19.66 | 19.73 | 19.52 | 19.59 | 1,260,998 | -0.15(-0.78%) |
Dec 14, 2010 | 19.71 | 19.77 | 19.66 | 19.74 | 1,566,936 | +0.13(+0.69%) |
Dec 13, 2010 | 19.59 | 19.64 | 19.53 | 19.61 | 1,626,651 | +0.30(+1.53%) |
Dec 10, 2010 | 19.34 | 19.37 | 19.21 | 19.31 | 2,501,959 | -0.06(-0.30%) |
Dec 09, 2010 | 19.40 | 19.43 | 19.26 | 19.37 | 1,599,909 | +0.08(+0.40%) |
Dec 08, 2010 | 19.43 | 19.46 | 19.20 | 19.29 | 1,753,236 | -0.02(-0.10%) |
Dec 07, 2010 | 19.70 | 19.70 | 19.27 | 19.31 | 2,721,102 | +0.41(+2.17%) |
Dec 06, 2010 | 18.82 | 18.91 | 18.66 | 18.90 | 3,299,374 | +0.05(+0.24%) |
Dec 03, 2010 | 18.80 | 18.89 | 18.74 | 18.85 | 1,812,957 | +0.24(+1.31%) |
Dec 02, 2010 | 18.23 | 18.63 | 18.23 | 18.61 | 3,667,396 | +0.35(+1.93%) |