Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.36 | 18.56 | 18.10 | 18.19 | 2,902,138 | -0.14(-0.76%) |
Feb 25, 2011 | 17.87 | 19.11 | 17.87 | 18.33 | 4,638,127 | +0.53(+2.98%) |
Feb 24, 2011 | 17.62 | 17.84 | 17.25 | 17.79 | 2,382,247 | +0.14(+0.78%) |
Feb 23, 2011 | 17.84 | 17.92 | 17.02 | 17.66 | 2,871,060 | -0.12(-0.69%) |
Feb 22, 2011 | 18.33 | 18.39 | 17.62 | 17.78 | 2,180,815 | -0.81(-4.35%) |
Feb 18, 2011 | 18.66 | 18.73 | 18.50 | 18.59 | 752,069 | -0.03(-0.17%) |
Feb 17, 2011 | 18.38 | 18.79 | 18.30 | 18.62 | 1,681,762 | +0.28(+1.51%) |
Feb 16, 2011 | 18.42 | 18.86 | 18.23 | 18.34 | 1,876,712 | +0.02(+0.08%) |
Feb 15, 2011 | 18.37 | 18.44 | 18.21 | 18.33 | 960,048 | -0.12(-0.63%) |
Feb 14, 2011 | 18.76 | 18.82 | 18.29 | 18.44 | 2,216,563 | -0.38(-2.00%) |
Feb 11, 2011 | 18.62 | 19.11 | 18.59 | 18.82 | 1,820,829 | +0.18(+0.95%) |
Feb 10, 2011 | 18.66 | 18.79 | 18.58 | 18.64 | 2,687,909 | -0.20(-1.06%) |
Feb 09, 2011 | 18.06 | 18.85 | 18.06 | 18.84 | 3,068,989 | +0.79(+4.39%) |
Feb 08, 2011 | 18.12 | 18.17 | 17.90 | 18.05 | 2,006,190 | +0.03(+0.17%) |
Feb 07, 2011 | 18.34 | 18.46 | 17.94 | 18.02 | 1,340,154 | -0.25(-1.35%) |
Feb 04, 2011 | 18.33 | 18.46 | 18.05 | 18.26 | 1,677,039 | -0.15(-0.79%) |
Feb 03, 2011 | 18.16 | 18.46 | 18.09 | 18.41 | 2,360,304 | +0.33(+1.83%) |
Feb 02, 2011 | 18.32 | 18.56 | 18.06 | 18.08 | 2,548,101 | -0.39(-2.12%) |
Feb 01, 2011 | 18.30 | 18.70 | 18.19 | 18.47 | 3,343,470 | +0.37(+2.04%) |
Jan 31, 2011 | 18.17 | 18.54 | 18.06 | 18.10 | 3,653,735 | +0.02(+0.13%) |
Jan 28, 2011 | 18.44 | 18.78 | 18.03 | 18.08 | 4,991,654 | -0.35(-1.92%) |
Jan 27, 2011 | 17.59 | 18.60 | 17.59 | 18.43 | 5,152,824 | +0.77(+4.36%) |
Jan 26, 2011 | 17.99 | 17.99 | 17.51 | 17.66 | 4,980,852 | -0.22(-1.25%) |
Jan 25, 2011 | 16.94 | 18.01 | 16.87 | 17.89 | 10,724,980 | +1.82(+11.30%) |
Jan 24, 2011 | 16.13 | 16.22 | 15.86 | 16.07 | 2,777,792 | -0.12(-0.71%) |
Jan 21, 2011 | 16.59 | 16.60 | 16.16 | 16.19 | 2,240,185 | -0.32(-1.91%) |
Jan 20, 2011 | 16.12 | 16.66 | 16.07 | 16.50 | 3,047,749 | +0.34(+2.09%) |
Jan 19, 2011 | 16.52 | 16.52 | 15.92 | 16.16 | 3,331,682 | -0.32(-1.96%) |
Jan 18, 2011 | 16.74 | 16.75 | 16.36 | 16.49 | 2,567,079 | -0.22(-1.29%) |
Jan 14, 2011 | 16.69 | 16.96 | 16.67 | 16.70 | 1,857,280 | -0.08(-0.46%) |
Jan 13, 2011 | 16.76 | 16.86 | 16.64 | 16.78 | 1,664,083 | +0.07(+0.41%) |
Jan 12, 2011 | 16.63 | 16.93 | 16.63 | 16.71 | 1,373,251 | +0.23(+1.40%) |
Jan 11, 2011 | 16.81 | 16.82 | 16.41 | 16.48 | 2,124,126 | -0.29(-1.74%) |
Jan 10, 2011 | 16.79 | 16.93 | 16.55 | 16.77 | 4,922,873 | -0.09(-0.55%) |
Jan 07, 2011 | 16.71 | 17.08 | 16.64 | 16.86 | 2,710,505 | +0.20(+1.20%) |
Jan 06, 2011 | 16.43 | 16.73 | 16.36 | 16.66 | 2,999,895 | +0.42(+2.61%) |
Jan 05, 2011 | 16.05 | 16.36 | 15.84 | 16.24 | 2,612,453 | +0.15(+0.91%) |
Jan 04, 2011 | 16.50 | 16.55 | 16.08 | 16.09 | 2,717,814 | -0.33(-2.01%) |
Jan 03, 2011 | 16.35 | 16.65 | 16.34 | 16.43 | 3,084,709 | +0.36(+2.25%) |
Dec 31, 2010 | 16.28 | 16.32 | 16.06 | 16.06 | 1,250,037 | -0.29(-1.79%) |
Dec 30, 2010 | 16.29 | 16.43 | 16.23 | 16.36 | 911,722 | +0.03(+0.19%) |
Dec 29, 2010 | 16.29 | 16.49 | 16.27 | 16.33 | 820,073 | +0.05(+0.28%) |
Dec 28, 2010 | 16.33 | 16.33 | 16.02 | 16.28 | 1,047,091 | -0.03(-0.19%) |
Dec 27, 2010 | 16.29 | 16.38 | 16.12 | 16.31 | 818,351 | -0.08(-0.47%) |
Dec 23, 2010 | 16.41 | 16.65 | 16.34 | 16.39 | 1,028,865 | +0.02(+0.14%) |
Dec 22, 2010 | 16.36 | 16.49 | 16.19 | 16.36 | 2,301,681 | +0.05(+0.33%) |
Dec 21, 2010 | 16.22 | 16.41 | 15.93 | 16.31 | 2,215,638 | +0.09(+0.57%) |
Dec 20, 2010 | 16.25 | 16.29 | 16.15 | 16.22 | 2,434,262 | -0.02(-0.14%) |
Dec 17, 2010 | 16.13 | 16.38 | 15.96 | 16.24 | 2,523,564 | +0.14(+0.86%) |
Dec 16, 2010 | 15.49 | 16.14 | 15.49 | 16.10 | 1,933,805 | +0.59(+3.82%) |
Dec 15, 2010 | 15.82 | 16.06 | 15.50 | 15.51 | 2,782,495 | -0.31(-1.95%) |
Dec 14, 2010 | 16.03 | 16.08 | 15.69 | 15.82 | 2,123,552 | -0.14(-0.87%) |
Dec 13, 2010 | 16.59 | 16.59 | 15.94 | 15.96 | 2,507,966 | -0.50(-3.04%) |
Dec 10, 2010 | 16.37 | 16.49 | 16.30 | 16.46 | 1,275,781 | +0.16(+0.99%) |
Dec 09, 2010 | 16.57 | 16.63 | 16.23 | 16.29 | 2,684,617 | -0.30(-1.81%) |
Dec 08, 2010 | 16.89 | 16.93 | 16.51 | 16.59 | 2,267,911 | -0.34(-2.00%) |
Dec 07, 2010 | 16.80 | 17.25 | 16.80 | 16.93 | 2,824,837 | +0.34(+2.03%) |
Dec 06, 2010 | 16.45 | 16.66 | 16.35 | 16.60 | 1,337,406 | +0.05(+0.28%) |
Dec 03, 2010 | 16.36 | 16.61 | 16.29 | 16.55 | 1,514,680 | +0.07(+0.42%) |
Dec 02, 2010 | 16.16 | 16.50 | 16.10 | 16.48 | 1,926,292 | +0.31(+1.94%) |