Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.03 | 18.13 | 17.77 | 17.95 | 5,283,853 | -0.05(-0.26%) |
Feb 25, 2011 | 17.80 | 18.00 | 17.79 | 18.00 | 2,553,009 | +0.25(+1.41%) |
Feb 24, 2011 | 17.64 | 17.89 | 17.48 | 17.75 | 4,372,710 | +0.09(+0.50%) |
Feb 23, 2011 | 17.81 | 17.92 | 17.59 | 17.66 | 4,079,562 | -0.13(-0.72%) |
Feb 22, 2011 | 17.93 | 18.21 | 17.68 | 17.79 | 3,347,765 | -0.39(-2.16%) |
Feb 18, 2011 | 18.15 | 18.30 | 18.05 | 18.18 | 2,642,846 | +0.06(+0.34%) |
Feb 17, 2011 | 17.94 | 18.22 | 17.91 | 18.12 | 1,934,010 | +0.02(+0.11%) |
Feb 16, 2011 | 17.93 | 18.14 | 17.91 | 18.10 | 2,186,732 | +0.22(+1.21%) |
Feb 15, 2011 | 17.80 | 17.97 | 17.74 | 17.89 | 2,366,106 | +0.00(+0.00%) |
Feb 14, 2011 | 17.94 | 18.05 | 17.72 | 17.89 | 2,333,297 | -0.09(-0.49%) |
Feb 11, 2011 | 17.68 | 18.00 | 17.61 | 17.97 | 2,255,113 | +0.30(+1.68%) |
Feb 10, 2011 | 17.66 | 17.79 | 17.53 | 17.68 | 3,147,026 | -0.12(-0.65%) |
Feb 09, 2011 | 17.77 | 17.84 | 17.60 | 17.79 | 2,629,926 | +0.02(+0.11%) |
Feb 08, 2011 | 17.73 | 17.81 | 17.62 | 17.77 | 2,486,498 | +0.08(+0.46%) |
Feb 07, 2011 | 17.50 | 17.77 | 17.45 | 17.69 | 2,713,616 | +0.24(+1.40%) |
Feb 04, 2011 | 17.13 | 17.51 | 17.09 | 17.45 | 3,334,851 | +0.37(+2.18%) |
Feb 03, 2011 | 17.03 | 17.21 | 16.67 | 17.07 | 5,762,775 | +0.06(+0.36%) |
Feb 02, 2011 | 17.26 | 17.36 | 16.99 | 17.01 | 2,636,916 | -0.34(-1.95%) |
Feb 01, 2011 | 17.02 | 17.35 | 16.99 | 17.35 | 3,048,114 | +0.47(+2.81%) |
Jan 31, 2011 | 16.92 | 17.00 | 16.83 | 16.88 | 2,463,457 | +0.01(+0.04%) |
Jan 28, 2011 | 17.30 | 17.30 | 16.78 | 16.87 | 5,823,697 | -0.47(-2.69%) |
Jan 27, 2011 | 17.25 | 17.43 | 17.21 | 17.34 | 2,570,595 | +0.06(+0.32%) |
Jan 26, 2011 | 17.14 | 17.36 | 17.07 | 17.28 | 3,383,117 | +0.15(+0.87%) |
Jan 25, 2011 | 16.90 | 17.13 | 16.84 | 17.13 | 3,079,757 | +0.15(+0.87%) |
Jan 24, 2011 | 16.90 | 17.03 | 16.82 | 16.98 | 3,808,346 | +0.05(+0.28%) |
Jan 21, 2011 | 16.84 | 16.98 | 16.77 | 16.94 | 2,694,245 | +0.20(+1.17%) |
Jan 20, 2011 | 16.72 | 16.95 | 16.51 | 16.74 | 3,523,378 | +0.05(+0.28%) |
Jan 19, 2011 | 16.89 | 16.92 | 16.64 | 16.70 | 2,545,131 | -0.23(-1.35%) |
Jan 18, 2011 | 16.94 | 17.01 | 16.82 | 16.92 | 2,034,923 | +0.01(+0.04%) |
Jan 14, 2011 | 16.76 | 16.92 | 16.74 | 16.92 | 1,967,733 | +0.13(+0.76%) |
Jan 13, 2011 | 16.93 | 17.01 | 16.78 | 16.79 | 2,504,850 | -0.16(-0.95%) |
Jan 12, 2011 | 16.94 | 17.05 | 16.88 | 16.95 | 1,670,368 | +0.14(+0.84%) |
Jan 11, 2011 | 16.80 | 16.89 | 16.71 | 16.81 | 2,490,255 | +0.07(+0.40%) |
Jan 10, 2011 | 16.65 | 16.76 | 16.43 | 16.74 | 2,431,817 | -0.05(-0.32%) |
Jan 07, 2011 | 16.93 | 16.96 | 16.65 | 16.80 | 2,659,368 | -0.07(-0.44%) |
Jan 06, 2011 | 16.89 | 16.93 | 16.77 | 16.87 | 2,378,174 | -0.03(-0.16%) |
Jan 05, 2011 | 16.61 | 16.90 | 16.61 | 16.90 | 4,223,793 | +0.18(+1.09%) |
Jan 04, 2011 | 16.75 | 16.82 | 16.61 | 16.72 | 3,023,212 | +0.01(+0.08%) |
Jan 03, 2011 | 16.48 | 16.78 | 16.48 | 16.70 | 2,686,188 | +0.37(+2.27%) |
Dec 31, 2010 | 16.28 | 16.40 | 16.20 | 16.33 | 1,756,820 | +0.02(+0.12%) |
Dec 30, 2010 | 16.35 | 16.41 | 16.27 | 16.31 | 1,206,155 | -0.05(-0.33%) |
Dec 29, 2010 | 16.46 | 16.51 | 16.34 | 16.36 | 1,232,316 | -0.09(-0.57%) |
Dec 28, 2010 | 16.55 | 16.57 | 16.40 | 16.46 | 1,634,331 | -0.07(-0.41%) |
Dec 27, 2010 | 16.38 | 16.57 | 16.32 | 16.53 | 1,610,727 | +0.09(+0.57%) |
Dec 23, 2010 | 16.51 | 16.57 | 16.35 | 16.43 | 2,084,499 | -0.14(-0.85%) |
Dec 22, 2010 | 16.43 | 16.58 | 16.43 | 16.57 | 2,638,531 | +0.16(+0.99%) |
Dec 21, 2010 | 16.28 | 16.42 | 16.21 | 16.41 | 2,740,970 | +0.24(+1.46%) |
Dec 20, 2010 | 16.08 | 16.20 | 16.06 | 16.18 | 2,186,636 | +0.11(+0.67%) |
Dec 17, 2010 | 15.94 | 16.15 | 15.89 | 16.07 | 4,547,604 | +0.12(+0.76%) |
Dec 16, 2010 | 16.05 | 16.16 | 15.93 | 15.95 | 3,246,490 | -0.07(-0.42%) |
Dec 15, 2010 | 16.13 | 16.31 | 16.01 | 16.01 | 4,767,941 | -0.11(-0.71%) |
Dec 14, 2010 | 16.18 | 16.39 | 16.07 | 16.13 | 5,060,357 | -0.02(-0.13%) |
Dec 13, 2010 | 16.12 | 16.26 | 15.96 | 16.15 | 4,452,003 | +0.16(+1.01%) |
Dec 10, 2010 | 15.78 | 15.99 | 15.69 | 15.99 | 2,534,882 | +0.23(+1.46%) |
Dec 09, 2010 | 15.79 | 15.83 | 15.62 | 15.76 | 3,903,050 | +0.07(+0.47%) |
Dec 08, 2010 | 15.27 | 15.74 | 15.27 | 15.68 | 5,677,765 | +0.40(+2.65%) |
Dec 07, 2010 | 15.30 | 15.43 | 15.15 | 15.28 | 3,623,237 | +0.18(+1.16%) |
Dec 06, 2010 | 15.10 | 15.16 | 15.02 | 15.10 | 2,150,051 | -0.07(-0.44%) |
Dec 03, 2010 | 15.18 | 15.25 | 14.96 | 15.17 | 3,304,802 | -0.12(-0.79%) |
Dec 02, 2010 | 15.00 | 15.33 | 15.00 | 15.29 | 3,800,686 | +0.32(+2.16%) |