Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.31 | 18.39 | 17.82 | 18.01 | 5,536,913 | -0.14(-0.79%) |
Feb 25, 2011 | 17.91 | 18.18 | 17.68 | 18.15 | 3,719,584 | +0.34(+1.91%) |
Feb 24, 2011 | 17.66 | 18.07 | 17.47 | 17.81 | 6,149,864 | +0.12(+0.66%) |
Feb 23, 2011 | 17.88 | 18.40 | 16.92 | 17.70 | 9,176,513 | -0.12(-0.70%) |
Feb 22, 2011 | 18.55 | 18.56 | 17.75 | 17.82 | 6,036,920 | -0.98(-5.23%) |
Feb 18, 2011 | 19.15 | 19.24 | 18.76 | 18.81 | 3,410,477 | -0.29(-1.54%) |
Feb 17, 2011 | 18.57 | 19.16 | 18.49 | 19.10 | 4,373,429 | +0.47(+2.54%) |
Feb 16, 2011 | 18.55 | 18.92 | 18.51 | 18.63 | 3,344,711 | +0.34(+1.86%) |
Feb 15, 2011 | 18.20 | 18.51 | 18.07 | 18.29 | 6,741,589 | -0.12(-0.63%) |
Feb 14, 2011 | 18.49 | 18.57 | 18.08 | 18.40 | 3,671,994 | -0.28(-1.48%) |
Feb 11, 2011 | 18.45 | 18.80 | 18.18 | 18.68 | 3,535,982 | +0.07(+0.38%) |
Feb 10, 2011 | 18.47 | 18.73 | 18.38 | 18.61 | 3,314,303 | -0.02(-0.10%) |
Feb 09, 2011 | 18.47 | 19.00 | 18.41 | 18.63 | 5,501,332 | +0.16(+0.87%) |
Feb 08, 2011 | 17.71 | 18.49 | 17.71 | 18.47 | 5,998,636 | +0.72(+4.08%) |
Feb 07, 2011 | 17.53 | 18.12 | 17.47 | 17.74 | 3,475,979 | +0.30(+1.74%) |
Feb 04, 2011 | 17.48 | 17.57 | 17.24 | 17.44 | 2,189,042 | -0.13(-0.76%) |
Feb 03, 2011 | 17.47 | 17.59 | 17.22 | 17.57 | 3,286,779 | +0.04(+0.20%) |
Feb 02, 2011 | 17.70 | 17.87 | 17.37 | 17.54 | 3,642,641 | -0.28(-1.55%) |
Feb 01, 2011 | 17.43 | 17.89 | 17.43 | 17.81 | 3,558,050 | +0.52(+3.00%) |
Jan 31, 2011 | 17.62 | 17.74 | 17.23 | 17.30 | 3,227,437 | -0.27(-1.53%) |
Jan 28, 2011 | 18.02 | 18.11 | 17.47 | 17.56 | 3,721,402 | -0.46(-2.53%) |
Jan 27, 2011 | 18.10 | 18.49 | 17.55 | 18.02 | 5,957,401 | -0.19(-1.03%) |
Jan 26, 2011 | 17.80 | 18.38 | 17.63 | 18.21 | 6,459,846 | +0.55(+3.09%) |
Jan 25, 2011 | 17.79 | 18.13 | 17.33 | 17.66 | 4,860,042 | -0.10(-0.55%) |
Jan 24, 2011 | 17.46 | 17.85 | 17.39 | 17.76 | 3,582,838 | +0.37(+2.11%) |
Jan 21, 2011 | 17.99 | 18.01 | 17.34 | 17.39 | 4,954,565 | -0.33(-1.87%) |
Jan 20, 2011 | 17.64 | 18.06 | 17.43 | 17.72 | 5,452,685 | +0.08(+0.46%) |
Jan 19, 2011 | 18.29 | 18.30 | 17.53 | 17.64 | 5,020,064 | -0.62(-3.42%) |
Jan 18, 2011 | 18.40 | 18.41 | 17.93 | 18.27 | 4,116,779 | -0.12(-0.68%) |
Jan 14, 2011 | 17.95 | 18.42 | 17.88 | 18.39 | 4,471,858 | +0.41(+2.28%) |
Jan 13, 2011 | 18.27 | 18.27 | 17.87 | 17.98 | 5,268,421 | -0.26(-1.42%) |
Jan 12, 2011 | 18.23 | 18.30 | 17.92 | 18.24 | 6,089,361 | +0.20(+1.09%) |
Jan 11, 2011 | 17.90 | 18.46 | 17.65 | 18.05 | 17,292,802 | +1.19(+7.09%) |
Jan 10, 2011 | 17.22 | 17.31 | 16.72 | 16.85 | 6,636,216 | -0.45(-2.63%) |
Jan 07, 2011 | 17.35 | 17.65 | 17.06 | 17.31 | 6,837,104 | +0.24(+1.41%) |
Jan 06, 2011 | 16.69 | 17.23 | 16.66 | 17.06 | 6,938,381 | +0.04(+0.21%) |
Jan 05, 2011 | 16.57 | 17.03 | 16.55 | 17.03 | 3,629,782 | +0.43(+2.58%) |
Jan 04, 2011 | 17.07 | 17.09 | 16.43 | 16.60 | 4,570,405 | -0.38(-2.26%) |
Jan 03, 2011 | 16.84 | 17.14 | 16.80 | 16.98 | 4,799,031 | +0.27(+1.60%) |
Dec 31, 2010 | 16.59 | 16.77 | 16.57 | 16.72 | 2,684,632 | +0.12(+0.75%) |
Dec 30, 2010 | 16.52 | 16.75 | 16.45 | 16.59 | 2,914,350 | +0.08(+0.49%) |
Dec 29, 2010 | 16.49 | 16.62 | 16.40 | 16.51 | 2,507,667 | +0.11(+0.65%) |
Dec 28, 2010 | 16.55 | 16.60 | 16.32 | 16.40 | 2,808,491 | -0.16(-0.97%) |
Dec 27, 2010 | 16.20 | 16.70 | 16.05 | 16.57 | 3,545,332 | +0.37(+2.26%) |
Dec 23, 2010 | 16.79 | 16.96 | 16.10 | 16.20 | 6,741,753 | -0.70(-4.17%) |
Dec 22, 2010 | 16.57 | 16.99 | 16.21 | 16.90 | 5,812,824 | +0.39(+2.38%) |
Dec 21, 2010 | 16.39 | 16.54 | 16.06 | 16.51 | 6,771,800 | +0.25(+1.53%) |
Dec 20, 2010 | 15.63 | 16.32 | 15.58 | 16.26 | 5,256,905 | +0.82(+5.31%) |
Dec 17, 2010 | 15.30 | 15.54 | 15.25 | 15.44 | 5,147,769 | +0.11(+0.70%) |
Dec 16, 2010 | 15.28 | 15.40 | 15.10 | 15.34 | 3,981,514 | +0.12(+0.76%) |
Dec 15, 2010 | 15.35 | 15.74 | 15.21 | 15.22 | 5,811,222 | -0.16(-1.04%) |
Dec 14, 2010 | 15.84 | 15.86 | 15.35 | 15.38 | 4,637,986 | -0.41(-2.60%) |
Dec 13, 2010 | 15.91 | 16.00 | 15.73 | 15.79 | 3,715,641 | +0.02(+0.11%) |
Dec 10, 2010 | 15.69 | 15.89 | 15.42 | 15.77 | 4,572,233 | +0.13(+0.85%) |
Dec 09, 2010 | 15.82 | 15.83 | 15.42 | 15.64 | 5,381,269 | -0.01(-0.06%) |
Dec 08, 2010 | 15.63 | 15.93 | 15.27 | 15.65 | 5,728,757 | +0.03(+0.17%) |
Dec 07, 2010 | 15.76 | 15.96 | 15.59 | 15.62 | 6,248,410 | +0.10(+0.63%) |
Dec 06, 2010 | 15.32 | 15.55 | 15.20 | 15.52 | 3,625,558 | +0.13(+0.87%) |
Dec 03, 2010 | 15.04 | 15.42 | 14.77 | 15.39 | 6,542,457 | +0.34(+2.25%) |
Dec 02, 2010 | 14.09 | 15.38 | 14.09 | 15.05 | 14,681,806 | +1.01(+7.17%) |