Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.97 | 23.22 | 22.78 | 22.94 | 1,973,665 | +0.13(+0.56%) |
Feb 25, 2011 | 22.63 | 22.89 | 22.28 | 22.81 | 2,091,869 | +0.43(+1.91%) |
Feb 24, 2011 | 22.50 | 22.93 | 22.18 | 22.39 | 2,063,289 | -0.17(-0.77%) |
Feb 23, 2011 | 22.91 | 23.04 | 22.32 | 22.56 | 2,414,248 | -0.26(-1.13%) |
Feb 22, 2011 | 23.71 | 23.71 | 22.75 | 22.82 | 1,563,094 | -1.14(-4.76%) |
Feb 18, 2011 | 24.07 | 24.11 | 23.87 | 23.96 | 1,619,902 | -0.07(-0.29%) |
Feb 17, 2011 | 23.85 | 24.11 | 23.78 | 24.03 | 1,569,077 | +0.20(+0.82%) |
Feb 16, 2011 | 24.01 | 24.12 | 23.79 | 23.83 | 1,836,074 | +0.01(+0.02%) |
Feb 15, 2011 | 23.62 | 23.98 | 23.57 | 23.83 | 1,547,111 | +0.13(+0.53%) |
Feb 14, 2011 | 23.63 | 23.89 | 23.32 | 23.70 | 1,258,570 | +0.11(+0.45%) |
Feb 11, 2011 | 22.85 | 23.75 | 22.85 | 23.60 | 2,582,580 | +0.66(+2.86%) |
Feb 10, 2011 | 22.68 | 23.21 | 22.35 | 22.94 | 3,841,792 | +0.29(+1.28%) |
Feb 09, 2011 | 22.96 | 23.69 | 22.17 | 22.65 | 7,262,441 | +1.40(+6.59%) |
Feb 08, 2011 | 21.41 | 21.42 | 21.04 | 21.25 | 2,161,098 | -0.10(-0.47%) |
Feb 07, 2011 | 21.50 | 21.88 | 21.19 | 21.35 | 2,087,800 | -0.12(-0.57%) |
Feb 04, 2011 | 21.24 | 21.48 | 21.16 | 21.47 | 907,844 | +0.22(+1.02%) |
Feb 03, 2011 | 21.28 | 21.55 | 20.90 | 21.26 | 2,471,969 | +0.12(+0.57%) |
Feb 02, 2011 | 20.11 | 21.20 | 20.11 | 21.13 | 2,398,381 | +0.85(+4.19%) |
Feb 01, 2011 | 19.81 | 20.28 | 19.80 | 20.28 | 1,631,097 | +0.73(+3.73%) |
Jan 31, 2011 | 19.36 | 19.70 | 19.36 | 19.55 | 1,156,139 | +0.09(+0.46%) |
Jan 28, 2011 | 19.88 | 20.28 | 19.29 | 19.46 | 1,389,359 | -0.40(-2.00%) |
Jan 27, 2011 | 19.65 | 19.96 | 19.53 | 19.86 | 2,015,079 | +0.20(+1.02%) |
Jan 26, 2011 | 19.15 | 19.70 | 19.07 | 19.66 | 1,579,973 | +0.61(+3.19%) |
Jan 25, 2011 | 19.18 | 19.24 | 18.67 | 19.05 | 1,174,483 | -0.29(-1.50%) |
Jan 24, 2011 | 19.18 | 19.60 | 18.97 | 19.34 | 1,087,482 | +0.30(+1.55%) |
Jan 21, 2011 | 19.24 | 19.54 | 18.96 | 19.05 | 1,183,850 | +0.04(+0.22%) |
Jan 20, 2011 | 19.69 | 19.73 | 18.91 | 19.00 | 1,787,271 | -0.83(-4.18%) |
Jan 19, 2011 | 19.78 | 20.67 | 19.75 | 19.83 | 4,142,626 | -0.11(-0.56%) |
Jan 18, 2011 | 19.44 | 19.98 | 19.12 | 19.95 | 1,510,037 | +0.55(+2.86%) |
Jan 14, 2011 | 19.72 | 20.05 | 19.24 | 19.39 | 1,516,320 | +0.36(+1.89%) |
Jan 13, 2011 | 18.94 | 19.27 | 18.91 | 19.03 | 1,614,447 | -0.01(-0.03%) |
Jan 12, 2011 | 18.70 | 19.05 | 18.66 | 19.04 | 1,301,163 | +0.54(+2.91%) |
Jan 11, 2011 | 18.09 | 18.55 | 18.03 | 18.50 | 1,073,156 | +0.48(+2.67%) |
Jan 10, 2011 | 17.72 | 18.04 | 17.59 | 18.02 | 997,823 | +0.21(+1.16%) |
Jan 07, 2011 | 18.28 | 18.28 | 17.50 | 17.81 | 1,477,846 | -0.23(-1.29%) |
Jan 06, 2011 | 17.95 | 18.13 | 17.85 | 18.04 | 1,135,656 | +0.11(+0.59%) |
Jan 05, 2011 | 18.10 | 18.13 | 17.78 | 17.94 | 1,267,369 | -0.16(-0.88%) |
Jan 04, 2011 | 18.67 | 18.72 | 17.86 | 18.10 | 997,026 | -0.48(-2.56%) |
Jan 03, 2011 | 18.73 | 18.79 | 18.47 | 18.57 | 1,749,805 | +0.03(+0.17%) |
Dec 31, 2010 | 18.76 | 18.81 | 18.49 | 18.54 | 515,857 | -0.23(-1.21%) |
Dec 30, 2010 | 18.74 | 18.89 | 18.74 | 18.77 | 340,678 | -0.03(-0.14%) |
Dec 29, 2010 | 18.69 | 18.98 | 18.69 | 18.79 | 347,025 | +0.08(+0.42%) |
Dec 28, 2010 | 18.57 | 18.80 | 18.55 | 18.71 | 607,707 | +0.23(+1.23%) |
Dec 27, 2010 | 18.53 | 18.53 | 18.03 | 18.49 | 494,172 | -0.12(-0.65%) |
Dec 23, 2010 | 18.53 | 18.67 | 18.38 | 18.61 | 706,034 | +0.01(+0.06%) |
Dec 22, 2010 | 18.62 | 18.76 | 18.51 | 18.60 | 489,207 | -0.08(-0.45%) |
Dec 21, 2010 | 18.31 | 18.71 | 18.11 | 18.68 | 927,492 | +0.54(+3.00%) |
Dec 20, 2010 | 18.10 | 18.23 | 17.89 | 18.14 | 565,716 | +0.16(+0.91%) |
Dec 17, 2010 | 18.18 | 18.18 | 17.79 | 17.97 | 1,138,654 | -0.24(-1.31%) |
Dec 16, 2010 | 18.38 | 18.42 | 18.03 | 18.21 | 1,302,227 | -0.28(-1.51%) |
Dec 15, 2010 | 18.74 | 18.83 | 18.48 | 18.49 | 952,451 | -0.34(-1.80%) |
Dec 14, 2010 | 18.67 | 18.87 | 18.57 | 18.83 | 821,119 | +0.17(+0.91%) |
Dec 13, 2010 | 18.39 | 18.79 | 18.37 | 18.66 | 1,383,680 | +0.38(+2.05%) |
Dec 10, 2010 | 18.34 | 18.39 | 18.08 | 18.29 | 1,253,204 | +0.02(+0.12%) |
Dec 09, 2010 | 18.13 | 18.27 | 17.99 | 18.27 | 951,357 | +0.24(+1.32%) |
Dec 08, 2010 | 18.18 | 18.20 | 17.81 | 18.03 | 1,155,920 | -0.15(-0.81%) |
Dec 07, 2010 | 18.87 | 18.89 | 18.16 | 18.18 | 1,568,950 | -0.45(-2.41%) |
Dec 06, 2010 | 18.54 | 18.66 | 18.20 | 18.62 | 1,902,581 | +0.06(+0.34%) |
Dec 03, 2010 | 18.32 | 18.62 | 17.97 | 18.56 | 2,323,599 | +0.24(+1.33%) |
Dec 02, 2010 | 17.95 | 18.39 | 17.79 | 18.32 | 1,660,676 | +0.36(+2.03%) |