Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.14 | 21.59 | 21.06 | 21.45 | 16,785,658 | +0.29(+1.36%) |
Feb 25, 2011 | 19.99 | 21.26 | 19.93 | 21.16 | 18,747,222 | +1.36(+6.85%) |
Feb 24, 2011 | 19.52 | 20.06 | 19.39 | 19.80 | 15,445,493 | +0.24(+1.24%) |
Feb 23, 2011 | 19.79 | 20.14 | 19.33 | 19.56 | 13,463,350 | -0.20(-1.00%) |
Feb 22, 2011 | 20.33 | 20.34 | 19.54 | 19.76 | 13,222,541 | -0.84(-4.06%) |
Feb 18, 2011 | 19.97 | 20.77 | 19.86 | 20.59 | 15,222,319 | +0.50(+2.51%) |
Feb 17, 2011 | 19.67 | 20.24 | 18.88 | 20.09 | 26,461,130 | +0.22(+1.13%) |
Feb 16, 2011 | 19.53 | 20.00 | 19.34 | 19.87 | 15,500,796 | +0.40(+2.08%) |
Feb 15, 2011 | 19.44 | 19.56 | 19.26 | 19.46 | 6,945,322 | -0.09(-0.46%) |
Feb 14, 2011 | 19.73 | 19.75 | 19.30 | 19.55 | 6,910,308 | -0.17(-0.87%) |
Feb 11, 2011 | 19.28 | 19.87 | 19.28 | 19.72 | 8,360,611 | +0.29(+1.48%) |
Feb 10, 2011 | 19.17 | 19.62 | 19.10 | 19.44 | 11,594,904 | +0.07(+0.37%) |
Feb 09, 2011 | 18.95 | 19.44 | 18.79 | 19.36 | 17,289,082 | +0.41(+2.18%) |
Feb 08, 2011 | 18.72 | 18.97 | 18.61 | 18.95 | 5,923,259 | +0.22(+1.20%) |
Feb 07, 2011 | 18.21 | 18.73 | 18.19 | 18.73 | 7,022,689 | +0.55(+3.02%) |
Feb 04, 2011 | 18.27 | 18.31 | 17.92 | 18.18 | 10,194,412 | -0.03(-0.15%) |
Feb 03, 2011 | 17.96 | 18.45 | 17.92 | 18.20 | 16,446,061 | +0.25(+1.40%) |
Feb 02, 2011 | 17.76 | 18.16 | 17.76 | 17.95 | 10,623,168 | +0.03(+0.15%) |
Feb 01, 2011 | 17.92 | 18.13 | 17.75 | 17.93 | 9,017,693 | +0.10(+0.55%) |
Jan 31, 2011 | 17.55 | 17.92 | 17.35 | 17.83 | 15,449,065 | +0.49(+2.85%) |
Jan 28, 2011 | 18.19 | 18.33 | 17.28 | 17.33 | 24,066,718 | -0.88(-4.84%) |
Jan 27, 2011 | 18.43 | 18.62 | 18.13 | 18.21 | 9,572,392 | -0.29(-1.56%) |
Jan 26, 2011 | 18.57 | 18.74 | 18.42 | 18.50 | 7,659,915 | -0.03(-0.15%) |
Jan 25, 2011 | 18.64 | 18.64 | 18.18 | 18.53 | 8,090,701 | -0.15(-0.82%) |
Jan 24, 2011 | 18.62 | 18.75 | 18.49 | 18.68 | 5,749,231 | +0.07(+0.39%) |
Jan 21, 2011 | 18.61 | 18.75 | 18.47 | 18.61 | 9,303,127 | +0.18(+0.98%) |
Jan 20, 2011 | 18.16 | 18.59 | 18.14 | 18.43 | 21,625,082 | +0.26(+1.43%) |
Jan 19, 2011 | 18.34 | 18.49 | 18.10 | 18.17 | 16,423,395 | -0.23(-1.27%) |
Jan 18, 2011 | 17.86 | 18.45 | 17.84 | 18.40 | 21,600,062 | +0.48(+2.66%) |
Jan 14, 2011 | 17.78 | 17.94 | 17.65 | 17.93 | 7,359,348 | +0.06(+0.35%) |
Jan 13, 2011 | 17.74 | 18.00 | 17.72 | 17.86 | 8,424,555 | +0.08(+0.46%) |
Jan 12, 2011 | 17.80 | 17.98 | 17.66 | 17.78 | 8,053,335 | +0.16(+0.92%) |
Jan 11, 2011 | 17.85 | 17.90 | 17.48 | 17.62 | 8,077,383 | -0.16(-0.91%) |
Jan 10, 2011 | 17.13 | 17.85 | 17.08 | 17.78 | 11,280,084 | +0.48(+2.75%) |
Jan 07, 2011 | 17.50 | 17.66 | 17.07 | 17.30 | 7,687,222 | -0.20(-1.13%) |
Jan 06, 2011 | 17.22 | 17.52 | 17.08 | 17.50 | 7,759,579 | +0.21(+1.20%) |
Jan 05, 2011 | 17.33 | 17.51 | 17.24 | 17.30 | 6,659,106 | -0.16(-0.93%) |
Jan 04, 2011 | 17.32 | 17.48 | 17.06 | 17.46 | 9,246,327 | +0.11(+0.62%) |
Jan 03, 2011 | 17.32 | 17.43 | 17.23 | 17.35 | 9,592,731 | +0.22(+1.31%) |
Dec 31, 2010 | 17.12 | 17.28 | 17.04 | 17.12 | 2,927,841 | +0.00(+0.00%) |
Dec 30, 2010 | 17.26 | 17.28 | 17.08 | 17.12 | 2,510,340 | -0.13(-0.73%) |
Dec 29, 2010 | 17.18 | 17.41 | 17.17 | 17.25 | 3,373,420 | +0.13(+0.74%) |
Dec 28, 2010 | 17.36 | 17.36 | 17.03 | 17.12 | 6,820,656 | -0.22(-1.24%) |
Dec 27, 2010 | 17.33 | 17.39 | 17.23 | 17.34 | 3,163,303 | -0.08(-0.46%) |
Dec 23, 2010 | 17.64 | 17.66 | 17.22 | 17.42 | 4,920,911 | -0.19(-1.07%) |
Dec 22, 2010 | 17.38 | 17.61 | 17.34 | 17.61 | 4,168,892 | +0.29(+1.66%) |
Dec 21, 2010 | 16.94 | 17.39 | 16.93 | 17.32 | 10,266,571 | +0.31(+1.85%) |
Dec 20, 2010 | 16.97 | 17.08 | 16.79 | 17.01 | 6,251,483 | +0.13(+0.80%) |
Dec 17, 2010 | 16.34 | 17.07 | 16.23 | 16.87 | 22,394,726 | +0.69(+4.28%) |
Dec 16, 2010 | 16.04 | 16.19 | 15.94 | 16.18 | 9,075,920 | +0.19(+1.18%) |
Dec 15, 2010 | 15.99 | 16.13 | 15.87 | 15.99 | 5,700,055 | -0.09(-0.56%) |
Dec 14, 2010 | 15.95 | 16.24 | 15.90 | 16.08 | 5,631,398 | +0.08(+0.51%) |
Dec 13, 2010 | 16.40 | 16.40 | 16.00 | 16.00 | 8,194,243 | -0.22(-1.39%) |
Dec 10, 2010 | 16.20 | 16.28 | 16.00 | 16.23 | 8,840,640 | +0.06(+0.39%) |
Dec 09, 2010 | 16.53 | 16.57 | 15.91 | 16.16 | 8,407,863 | +0.00(+0.00%) |
Dec 08, 2010 | 16.03 | 16.32 | 15.96 | 16.16 | 9,282,910 | +0.08(+0.50%) |
Dec 07, 2010 | 15.99 | 16.24 | 15.92 | 16.08 | 20,035,528 | +0.28(+1.76%) |
Dec 06, 2010 | 15.60 | 15.88 | 15.56 | 15.80 | 5,338,050 | +0.09(+0.57%) |
Dec 03, 2010 | 15.46 | 15.75 | 15.42 | 15.71 | 8,386,759 | +0.22(+1.39%) |
Dec 02, 2010 | 15.37 | 15.59 | 15.21 | 15.50 | 8,665,289 | +0.11(+0.70%) |