Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.06 | 20.11 | 19.59 | 19.79 | 265,286 | -0.19(-0.96%) |
Feb 25, 2011 | 19.74 | 20.01 | 19.70 | 19.99 | 1,768,854 | +0.50(+2.59%) |
Feb 24, 2011 | 19.18 | 19.53 | 19.16 | 19.48 | 480,763 | +0.30(+1.56%) |
Feb 23, 2011 | 19.60 | 19.60 | 18.92 | 19.18 | 423,947 | -0.38(-1.92%) |
Feb 22, 2011 | 19.96 | 20.01 | 19.49 | 19.56 | 510,751 | -0.80(-3.92%) |
Feb 18, 2011 | 20.43 | 20.47 | 20.26 | 20.36 | 254,159 | -0.05(-0.23%) |
Feb 17, 2011 | 20.02 | 20.45 | 20.02 | 20.40 | 650,119 | +0.30(+1.51%) |
Feb 16, 2011 | 20.05 | 20.16 | 19.98 | 20.10 | 276,648 | +0.21(+1.04%) |
Feb 15, 2011 | 20.07 | 20.07 | 19.82 | 19.89 | 229,640 | -0.20(-1.02%) |
Feb 14, 2011 | 19.97 | 20.25 | 19.97 | 20.10 | 219,855 | +0.16(+0.82%) |
Feb 11, 2011 | 19.67 | 20.00 | 19.64 | 19.93 | 279,280 | +0.16(+0.81%) |
Feb 10, 2011 | 19.52 | 19.81 | 19.46 | 19.78 | 1,150,803 | +0.03(+0.13%) |
Feb 09, 2011 | 19.81 | 19.88 | 19.68 | 19.75 | 141,493 | -0.14(-0.71%) |
Feb 08, 2011 | 19.89 | 19.89 | 19.72 | 19.89 | 310,679 | +0.00(+0.00%) |
Feb 07, 2011 | 20.03 | 20.09 | 19.82 | 19.89 | 532,140 | -0.08(-0.40%) |
Feb 04, 2011 | 19.62 | 19.97 | 19.60 | 19.97 | 1,204,156 | +0.41(+2.10%) |
Feb 03, 2011 | 19.58 | 19.60 | 19.38 | 19.56 | 433,328 | +0.02(+0.08%) |
Feb 02, 2011 | 19.37 | 19.63 | 19.33 | 19.54 | 466,553 | +0.10(+0.53%) |
Feb 01, 2011 | 19.14 | 19.54 | 19.14 | 19.44 | 1,072,586 | +0.47(+2.49%) |
Jan 31, 2011 | 18.90 | 19.06 | 18.55 | 18.97 | 187,461 | +0.07(+0.39%) |
Jan 28, 2011 | 19.48 | 19.51 | 18.80 | 18.90 | 485,213 | -0.53(-2.74%) |
Jan 27, 2011 | 19.19 | 19.47 | 19.19 | 19.43 | 307,546 | +0.37(+1.96%) |
Jan 26, 2011 | 18.98 | 19.12 | 18.86 | 19.05 | 441,544 | +0.15(+0.81%) |
Jan 25, 2011 | 18.99 | 19.02 | 18.78 | 18.90 | 399,412 | -0.13(-0.70%) |
Jan 24, 2011 | 18.67 | 19.05 | 18.65 | 19.04 | 1,966,828 | +0.43(+2.31%) |
Jan 21, 2011 | 18.89 | 18.91 | 18.57 | 18.61 | 288,648 | -0.13(-0.71%) |
Jan 20, 2011 | 18.78 | 18.78 | 18.47 | 18.74 | 1,433,110 | -0.19(-1.03%) |
Jan 19, 2011 | 19.23 | 19.25 | 18.89 | 18.93 | 2,896,754 | -0.47(-2.42%) |
Jan 18, 2011 | 19.38 | 19.46 | 19.28 | 19.40 | 775,523 | -0.05(-0.28%) |
Jan 14, 2011 | 19.00 | 19.46 | 19.00 | 19.46 | 1,727,121 | +0.50(+2.66%) |
Jan 13, 2011 | 18.96 | 19.02 | 18.84 | 18.95 | 719,178 | +0.01(+0.07%) |
Jan 12, 2011 | 18.70 | 18.95 | 18.59 | 18.94 | 479,991 | +0.36(+1.96%) |
Jan 11, 2011 | 18.63 | 18.63 | 18.48 | 18.58 | 138,482 | +0.05(+0.26%) |
Jan 10, 2011 | 18.28 | 18.56 | 18.25 | 18.53 | 803,774 | +0.20(+1.08%) |
Jan 07, 2011 | 18.33 | 18.41 | 18.04 | 18.33 | 4,224,826 | +0.05(+0.28%) |
Jan 06, 2011 | 18.06 | 18.31 | 18.02 | 18.28 | 1,022,993 | +0.32(+1.79%) |
Jan 05, 2011 | 17.80 | 17.98 | 17.76 | 17.96 | 143,999 | +0.06(+0.32%) |
Jan 04, 2011 | 17.94 | 18.02 | 17.73 | 17.90 | 286,415 | +0.04(+0.25%) |
Jan 03, 2011 | 17.85 | 18.07 | 17.81 | 17.86 | 359,112 | +0.10(+0.54%) |
Dec 31, 2010 | 17.68 | 17.76 | 17.65 | 17.76 | 56,188 | +0.00(+0.02%) |
Dec 30, 2010 | 17.68 | 17.80 | 17.68 | 17.76 | 131,297 | +0.05(+0.31%) |
Dec 29, 2010 | 17.77 | 17.77 | 17.68 | 17.70 | 55,608 | +0.00(+0.02%) |
Dec 28, 2010 | 17.81 | 17.81 | 17.63 | 17.70 | 126,577 | -0.07(-0.41%) |
Dec 27, 2010 | 17.71 | 17.79 | 17.53 | 17.77 | 156,682 | +0.02(+0.13%) |
Dec 23, 2010 | 17.78 | 17.79 | 17.70 | 17.75 | 263,207 | -0.05(-0.29%) |
Dec 22, 2010 | 17.71 | 17.80 | 17.61 | 17.80 | 1,797,143 | +0.02(+0.11%) |
Dec 21, 2010 | 17.74 | 17.84 | 17.74 | 17.78 | 122,886 | +0.11(+0.63%) |
Dec 20, 2010 | 17.79 | 17.79 | 17.60 | 17.67 | 185,563 | -0.15(-0.84%) |
Dec 17, 2010 | 17.73 | 17.87 | 17.73 | 17.82 | 507,618 | +0.11(+0.65%) |
Dec 16, 2010 | 17.62 | 17.77 | 17.61 | 17.71 | 1,292,099 | +0.10(+0.54%) |
Dec 15, 2010 | 17.75 | 17.84 | 17.58 | 17.61 | 212,688 | -0.19(-1.07%) |
Dec 14, 2010 | 17.95 | 17.97 | 17.74 | 17.80 | 381,850 | -0.12(-0.66%) |
Dec 13, 2010 | 18.15 | 18.16 | 17.91 | 17.92 | 713,367 | -0.12(-0.67%) |
Dec 10, 2010 | 18.07 | 18.10 | 17.98 | 18.04 | 60,140 | +0.00(+0.02%) |
Dec 09, 2010 | 18.09 | 18.09 | 17.98 | 18.04 | 104,699 | +0.05(+0.30%) |
Dec 08, 2010 | 17.81 | 18.01 | 17.79 | 17.98 | 228,940 | +0.15(+0.86%) |
Dec 07, 2010 | 18.02 | 18.10 | 17.83 | 17.83 | 305,658 | -0.02(-0.11%) |
Dec 06, 2010 | 17.89 | 17.89 | 17.71 | 17.85 | 734,991 | -0.01(-0.05%) |
Dec 03, 2010 | 17.65 | 17.91 | 17.65 | 17.86 | 686,235 | +0.09(+0.50%) |
Dec 02, 2010 | 17.51 | 17.79 | 17.51 | 17.77 | 726,802 | +0.34(+1.98%) |
Dec 01, 2010 | 17.19 | 17.48 | 17.19 | 17.43 | 495,440 | +0.51(+3.02%) |
Nov 30, 2010 | 16.96 | 17.01 | 16.87 | 16.92 | 1,483,026 | -0.22(-1.27%) |
Nov 29, 2010 | 17.07 | 17.16 | 16.92 | 17.13 | 440,086 | -0.03(-0.15%) |
Nov 26, 2010 | 17.18 | 17.27 | 17.12 | 17.16 | 173,504 | -0.11(-0.63%) |
Nov 24, 2010 | 16.95 | 17.27 | 17.27 | 17.27 | 548,320 | +0.42(+2.52%) |
Nov 23, 2010 | 16.79 | 16.93 | 16.76 | 16.84 | 720,922 | -0.12(-0.73%) |
Nov 22, 2010 | 16.75 | 16.97 | 16.72 | 16.97 | 359,269 | +0.21(+1.28%) |
Nov 19, 2010 | 16.47 | 16.81 | 16.47 | 16.75 | 203,665 | +0.26(+1.55%) |
Nov 18, 2010 | 16.37 | 16.56 | 16.37 | 16.50 | 319,169 | +0.29(+1.81%) |
Nov 17, 2010 | 16.14 | 16.38 | 16.14 | 16.20 | 183,324 | -0.01(-0.08%) |
Nov 16, 2010 | 16.34 | 16.46 | 16.13 | 16.22 | 957,929 | -0.24(-1.43%) |
Nov 15, 2010 | 16.67 | 16.72 | 16.44 | 16.45 | 180,636 | -0.12(-0.75%) |
Nov 12, 2010 | 16.52 | 16.83 | 16.40 | 16.58 | 1,677,923 | -0.01(-0.04%) |
Nov 11, 2010 | 16.30 | 16.62 | 16.15 | 16.58 | 505,583 | -0.18(-1.10%) |
Nov 10, 2010 | 16.77 | 16.78 | 16.55 | 16.77 | 1,466,711 | -0.02(-0.10%) |
Nov 09, 2010 | 16.99 | 16.99 | 16.71 | 16.78 | 235,899 | -0.18(-1.07%) |
Nov 08, 2010 | 16.93 | 17.09 | 16.90 | 16.97 | 885,934 | -0.00(-0.02%) |
Nov 05, 2010 | 16.85 | 17.05 | 16.84 | 16.97 | 466,678 | +0.11(+0.64%) |
Nov 04, 2010 | 16.55 | 16.88 | 16.55 | 16.86 | 468,437 | +0.51(+3.12%) |
Nov 03, 2010 | 16.22 | 16.36 | 16.11 | 16.35 | 432,020 | +0.17(+1.02%) |
Nov 02, 2010 | 16.18 | 16.26 | 16.09 | 16.19 | 1,941,795 | +0.11(+0.67%) |
Nov 01, 2010 | 16.23 | 16.23 | 15.95 | 16.08 | 784,800 | -0.05(-0.32%) |
Oct 29, 2010 | 15.98 | 16.17 | 15.98 | 16.13 | 587,391 | +0.10(+0.62%) |
Oct 28, 2010 | 16.04 | 16.06 | 15.83 | 16.03 | 3,661,737 | +0.01(+0.04%) |
Oct 27, 2010 | 15.55 | 16.03 | 15.55 | 16.02 | 2,470,555 | +0.42(+2.72%) |
Oct 25, 2010 | 15.51 | 15.69 | 15.51 | 15.60 | 1,013,245 | +0.18(+1.16%) |
Oct 22, 2010 | 15.13 | 15.46 | 15.13 | 15.42 | 978,515 | +0.29(+1.94%) |
Oct 21, 2010 | 15.22 | 15.24 | 15.00 | 15.13 | 1,296,847 | -0.09(-0.59%) |
Oct 20, 2010 | 15.16 | 15.27 | 15.02 | 15.22 | 1,166,538 | +0.10(+0.68%) |
Oct 19, 2010 | 15.10 | 15.38 | 14.96 | 15.11 | 806,312 | -0.21(-1.39%) |
Oct 18, 2010 | 15.35 | 15.40 | 15.21 | 15.33 | 1,579,628 | -0.11(-0.68%) |