Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.68 | 20.76 | 20.09 | 20.18 | 2,374,258 | -0.38(-1.85%) |
Feb 25, 2011 | 19.95 | 20.59 | 19.88 | 20.56 | 2,098,457 | +0.73(+3.68%) |
Feb 24, 2011 | 19.79 | 20.00 | 19.58 | 19.83 | 2,254,199 | +0.05(+0.25%) |
Feb 23, 2011 | 20.24 | 20.35 | 19.73 | 19.78 | 2,520,970 | -0.37(-1.84%) |
Feb 22, 2011 | 20.35 | 20.55 | 20.13 | 20.15 | 2,019,929 | -0.46(-2.24%) |
Feb 18, 2011 | 20.51 | 20.80 | 20.42 | 20.61 | 1,364,973 | +0.16(+0.79%) |
Feb 17, 2011 | 20.18 | 20.63 | 20.08 | 20.45 | 1,714,968 | +0.24(+1.19%) |
Feb 16, 2011 | 20.08 | 20.28 | 20.03 | 20.21 | 1,999,274 | +0.16(+0.80%) |
Feb 15, 2011 | 20.08 | 20.23 | 19.77 | 20.05 | 1,948,393 | -0.03(-0.15%) |
Feb 14, 2011 | 20.89 | 20.89 | 20.07 | 20.08 | 2,708,271 | -0.10(-0.50%) |
Feb 11, 2011 | 19.66 | 20.39 | 19.40 | 20.18 | 6,007,695 | +0.45(+2.28%) |
Feb 10, 2011 | 19.54 | 20.01 | 19.50 | 19.73 | 2,127,312 | +0.17(+0.87%) |
Feb 09, 2011 | 19.51 | 19.75 | 19.44 | 19.56 | 2,019,372 | +0.06(+0.31%) |
Feb 08, 2011 | 19.66 | 19.76 | 19.44 | 19.50 | 1,917,088 | -0.11(-0.54%) |
Feb 07, 2011 | 19.55 | 19.77 | 19.48 | 19.61 | 1,816,744 | +0.11(+0.54%) |
Feb 04, 2011 | 19.53 | 19.80 | 19.41 | 19.50 | 2,386,245 | +0.03(+0.15%) |
Feb 03, 2011 | 19.53 | 19.78 | 19.44 | 19.47 | 2,157,679 | -0.11(-0.56%) |
Feb 02, 2011 | 19.46 | 19.81 | 19.46 | 19.58 | 2,022,401 | +0.10(+0.51%) |
Feb 01, 2011 | 19.99 | 20.90 | 19.33 | 19.48 | 10,777,325 | -0.44(-2.21%) |
Jan 31, 2011 | 19.82 | 20.02 | 19.65 | 19.92 | 3,837,773 | +0.00(+0.00%) |
Jan 28, 2011 | 20.16 | 20.20 | 19.70 | 19.92 | 2,624,830 | -0.25(-1.24%) |
Jan 27, 2011 | 19.81 | 20.17 | 19.66 | 20.17 | 2,607,013 | +0.36(+1.79%) |
Jan 26, 2011 | 19.70 | 19.84 | 19.60 | 19.82 | 1,531,195 | +0.19(+0.94%) |
Jan 25, 2011 | 19.38 | 19.63 | 19.20 | 19.63 | 2,867,705 | +0.24(+1.24%) |
Jan 24, 2011 | 19.35 | 19.69 | 19.33 | 19.39 | 3,912,013 | +0.17(+0.88%) |
Jan 21, 2011 | 19.55 | 19.59 | 19.18 | 19.22 | 3,080,939 | -0.19(-0.98%) |
Jan 20, 2011 | 19.70 | 19.70 | 19.20 | 19.41 | 3,263,555 | +0.02(+0.10%) |
Jan 19, 2011 | 19.52 | 19.60 | 19.20 | 19.39 | 4,914,392 | -0.15(-0.77%) |
Jan 18, 2011 | 19.04 | 19.62 | 19.03 | 19.54 | 3,110,842 | +0.37(+1.93%) |
Jan 14, 2011 | 18.81 | 19.18 | 18.72 | 19.17 | 1,737,554 | +0.29(+1.54%) |
Jan 13, 2011 | 19.07 | 19.15 | 18.82 | 18.88 | 1,543,525 | -0.27(-1.41%) |
Jan 12, 2011 | 19.04 | 19.15 | 18.90 | 19.15 | 1,421,102 | +0.21(+1.11%) |
Jan 11, 2011 | 18.86 | 19.06 | 18.77 | 18.94 | 1,286,093 | +0.18(+0.96%) |
Jan 10, 2011 | 18.75 | 18.86 | 18.48 | 18.76 | 2,371,312 | -0.03(-0.16%) |
Jan 07, 2011 | 18.92 | 18.93 | 18.69 | 18.79 | 2,004,740 | -0.08(-0.42%) |
Jan 06, 2011 | 18.97 | 19.07 | 18.82 | 18.87 | 2,789,426 | -0.17(-0.89%) |
Jan 05, 2011 | 19.09 | 19.13 | 18.96 | 19.04 | 2,815,276 | -0.04(-0.21%) |
Jan 04, 2011 | 19.20 | 19.25 | 18.88 | 19.08 | 2,494,655 | -0.04(-0.21%) |
Jan 03, 2011 | 18.82 | 19.20 | 18.82 | 19.12 | 2,336,629 | +0.30(+1.59%) |
Dec 31, 2010 | 18.93 | 19.08 | 18.80 | 18.82 | 1,262,021 | -0.16(-0.84%) |
Dec 30, 2010 | 18.90 | 19.17 | 18.71 | 18.98 | 1,442,822 | +0.10(+0.53%) |
Dec 29, 2010 | 19.02 | 19.09 | 18.82 | 18.88 | 749,754 | -0.07(-0.37%) |
Dec 28, 2010 | 18.89 | 19.03 | 18.77 | 18.95 | 1,189,214 | +0.09(+0.48%) |
Dec 27, 2010 | 18.81 | 18.90 | 18.63 | 18.86 | 788,062 | +0.00(+0.03%) |
Dec 23, 2010 | 18.97 | 19.08 | 18.78 | 18.86 | 1,481,415 | -0.14(-0.76%) |
Dec 22, 2010 | 18.69 | 19.04 | 18.65 | 19.00 | 2,233,402 | +0.31(+1.66%) |
Dec 21, 2010 | 18.64 | 18.76 | 18.44 | 18.69 | 2,682,791 | +0.10(+0.54%) |
Dec 20, 2010 | 18.72 | 18.73 | 18.29 | 18.59 | 5,848,827 | +0.21(+1.14%) |
Dec 17, 2010 | 18.33 | 18.49 | 18.03 | 18.38 | 8,714,875 | +0.02(+0.11%) |
Dec 16, 2010 | 17.94 | 18.49 | 17.88 | 18.36 | 3,013,124 | +0.40(+2.23%) |
Dec 15, 2010 | 17.77 | 18.04 | 17.67 | 17.96 | 2,757,488 | +0.21(+1.18%) |
Dec 14, 2010 | 17.50 | 17.84 | 17.45 | 17.75 | 1,712,439 | +0.33(+1.89%) |
Dec 13, 2010 | 17.59 | 17.61 | 17.21 | 17.42 | 3,677,420 | -0.16(-0.91%) |
Dec 10, 2010 | 17.06 | 17.71 | 17.06 | 17.58 | 2,145,131 | +0.03(+0.17%) |
Dec 09, 2010 | 17.52 | 17.73 | 17.44 | 17.55 | 1,768,927 | +0.04(+0.23%) |
Dec 08, 2010 | 17.75 | 17.82 | 17.46 | 17.51 | 2,528,289 | -0.22(-1.24%) |
Dec 07, 2010 | 17.71 | 17.83 | 17.57 | 17.73 | 2,318,501 | +0.18(+1.03%) |
Dec 06, 2010 | 17.75 | 17.77 | 17.46 | 17.55 | 2,066,147 | -0.24(-1.35%) |
Dec 03, 2010 | 17.42 | 17.85 | 17.28 | 17.79 | 3,159,603 | +0.35(+2.01%) |
Dec 02, 2010 | 17.24 | 17.45 | 17.17 | 17.44 | 2,519,392 | +0.22(+1.28%) |