Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.06 | 20.11 | 19.59 | 19.80 | 265,267 | -0.19(-0.96%) |
Feb 25, 2011 | 19.74 | 20.01 | 19.70 | 19.99 | 1,768,729 | +0.50(+2.59%) |
Feb 24, 2011 | 19.18 | 19.53 | 19.16 | 19.48 | 480,729 | +0.30(+1.56%) |
Feb 23, 2011 | 19.60 | 19.60 | 18.92 | 19.18 | 423,917 | -0.38(-1.92%) |
Feb 22, 2011 | 19.96 | 20.02 | 19.49 | 19.56 | 510,715 | -0.80(-3.92%) |
Feb 18, 2011 | 20.43 | 20.47 | 20.26 | 20.36 | 254,141 | -0.05(-0.23%) |
Feb 17, 2011 | 20.02 | 20.45 | 20.02 | 20.41 | 650,073 | +0.30(+1.51%) |
Feb 16, 2011 | 20.05 | 20.16 | 19.98 | 20.10 | 276,629 | +0.21(+1.04%) |
Feb 15, 2011 | 20.07 | 20.07 | 19.82 | 19.89 | 229,623 | -0.20(-1.02%) |
Feb 14, 2011 | 19.97 | 20.26 | 19.97 | 20.10 | 219,839 | +0.16(+0.82%) |
Feb 11, 2011 | 19.67 | 20.01 | 19.64 | 19.94 | 279,260 | +0.16(+0.81%) |
Feb 10, 2011 | 19.52 | 19.81 | 19.46 | 19.78 | 1,150,722 | +0.03(+0.13%) |
Feb 09, 2011 | 19.81 | 19.88 | 19.68 | 19.75 | 141,483 | -0.14(-0.71%) |
Feb 08, 2011 | 19.89 | 19.89 | 19.72 | 19.89 | 310,658 | +0.00(+0.00%) |
Feb 07, 2011 | 20.03 | 20.09 | 19.83 | 19.89 | 532,103 | -0.08(-0.40%) |
Feb 04, 2011 | 19.62 | 19.97 | 19.60 | 19.97 | 1,204,071 | +0.41(+2.10%) |
Feb 03, 2011 | 19.58 | 19.61 | 19.39 | 19.56 | 433,297 | +0.02(+0.08%) |
Feb 02, 2011 | 19.38 | 19.63 | 19.33 | 19.54 | 466,520 | +0.10(+0.52%) |
Feb 01, 2011 | 19.14 | 19.54 | 19.14 | 19.44 | 1,072,510 | +0.47(+2.49%) |
Jan 31, 2011 | 18.90 | 19.06 | 18.55 | 18.97 | 187,447 | +0.07(+0.39%) |
Jan 28, 2011 | 19.48 | 19.51 | 18.80 | 18.90 | 485,179 | -0.53(-2.74%) |
Jan 27, 2011 | 19.19 | 19.47 | 19.19 | 19.43 | 307,525 | +0.37(+1.96%) |
Jan 26, 2011 | 18.98 | 19.12 | 18.87 | 19.06 | 441,513 | +0.15(+0.81%) |
Jan 25, 2011 | 18.99 | 19.02 | 18.78 | 18.90 | 399,384 | -0.13(-0.70%) |
Jan 24, 2011 | 18.67 | 19.05 | 18.65 | 19.04 | 1,966,689 | +0.43(+2.31%) |
Jan 21, 2011 | 18.89 | 18.91 | 18.57 | 18.61 | 288,627 | -0.13(-0.72%) |
Jan 20, 2011 | 18.78 | 18.78 | 18.47 | 18.74 | 1,433,009 | -0.19(-1.03%) |
Jan 19, 2011 | 19.23 | 19.25 | 18.89 | 18.93 | 2,896,550 | -0.47(-2.42%) |
Jan 18, 2011 | 19.38 | 19.46 | 19.29 | 19.40 | 775,469 | -0.05(-0.28%) |
Jan 14, 2011 | 19.01 | 19.46 | 19.01 | 19.46 | 1,726,999 | +0.50(+2.66%) |
Jan 13, 2011 | 18.96 | 19.02 | 18.85 | 18.95 | 719,127 | +0.01(+0.07%) |
Jan 12, 2011 | 18.70 | 18.95 | 18.59 | 18.94 | 479,957 | +0.36(+1.96%) |
Jan 11, 2011 | 18.64 | 18.64 | 18.48 | 18.58 | 138,473 | +0.05(+0.26%) |
Jan 10, 2011 | 18.28 | 18.56 | 18.25 | 18.53 | 803,718 | +0.20(+1.08%) |
Jan 07, 2011 | 18.33 | 18.41 | 18.05 | 18.33 | 4,224,528 | +0.05(+0.28%) |
Jan 06, 2011 | 18.06 | 18.31 | 18.03 | 18.28 | 1,022,921 | +0.32(+1.79%) |
Jan 05, 2011 | 17.80 | 17.98 | 17.76 | 17.96 | 143,989 | +0.06(+0.32%) |
Jan 04, 2011 | 17.94 | 18.03 | 17.73 | 17.90 | 286,394 | +0.04(+0.25%) |
Jan 03, 2011 | 17.85 | 18.07 | 17.81 | 17.86 | 359,087 | +0.10(+0.54%) |
Dec 31, 2010 | 17.68 | 17.76 | 17.65 | 17.76 | 56,184 | +0.00(+0.02%) |
Dec 30, 2010 | 17.68 | 17.80 | 17.68 | 17.76 | 131,288 | +0.05(+0.31%) |
Dec 29, 2010 | 17.77 | 17.77 | 17.68 | 17.70 | 55,604 | +0.00(+0.02%) |
Dec 28, 2010 | 17.81 | 17.81 | 17.63 | 17.70 | 126,568 | -0.07(-0.41%) |
Dec 27, 2010 | 17.71 | 17.79 | 17.53 | 17.77 | 156,671 | +0.02(+0.13%) |
Dec 23, 2010 | 17.78 | 17.79 | 17.70 | 17.75 | 263,188 | -0.05(-0.29%) |
Dec 22, 2010 | 17.71 | 17.81 | 17.61 | 17.80 | 1,797,016 | +0.02(+0.11%) |
Dec 21, 2010 | 17.75 | 17.84 | 17.74 | 17.78 | 122,877 | +0.11(+0.63%) |
Dec 20, 2010 | 17.79 | 17.79 | 17.61 | 17.67 | 185,550 | -0.15(-0.84%) |
Dec 17, 2010 | 17.73 | 17.87 | 17.73 | 17.82 | 507,582 | +0.11(+0.65%) |
Dec 16, 2010 | 17.62 | 17.77 | 17.61 | 17.71 | 1,292,008 | +0.10(+0.54%) |
Dec 15, 2010 | 17.75 | 17.84 | 17.59 | 17.61 | 212,673 | -0.19(-1.08%) |
Dec 14, 2010 | 17.96 | 17.97 | 17.74 | 17.80 | 381,823 | -0.12(-0.66%) |
Dec 13, 2010 | 18.15 | 18.16 | 17.91 | 17.92 | 713,316 | -0.12(-0.67%) |
Dec 10, 2010 | 18.07 | 18.11 | 17.98 | 18.04 | 60,135 | +0.00(+0.02%) |
Dec 09, 2010 | 18.09 | 18.10 | 17.98 | 18.04 | 104,692 | +0.05(+0.30%) |
Dec 08, 2010 | 17.82 | 18.01 | 17.79 | 17.98 | 228,924 | +0.15(+0.86%) |
Dec 07, 2010 | 18.02 | 18.11 | 17.83 | 17.83 | 305,637 | -0.02(-0.11%) |
Dec 06, 2010 | 17.90 | 17.90 | 17.71 | 17.85 | 734,939 | -0.01(-0.05%) |
Dec 03, 2010 | 17.65 | 17.91 | 17.65 | 17.86 | 686,187 | +0.09(+0.50%) |
Dec 02, 2010 | 17.51 | 17.79 | 17.51 | 17.77 | 726,751 | +0.34(+1.98%) |