Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.99 | 22.08 | 21.75 | 21.89 | 99,450 | +0.19(+0.89%) |
Feb 25, 2011 | 21.52 | 21.78 | 21.47 | 21.70 | 193,668 | +0.34(+1.58%) |
Feb 24, 2011 | 21.03 | 21.48 | 20.97 | 21.36 | 135,921 | +0.33(+1.56%) |
Feb 23, 2011 | 21.45 | 21.94 | 20.83 | 21.03 | 246,703 | -0.42(-1.98%) |
Feb 22, 2011 | 21.50 | 21.71 | 20.95 | 21.46 | 327,014 | -0.19(-0.89%) |
Feb 18, 2011 | 21.99 | 22.06 | 21.35 | 21.65 | 397,003 | -0.29(-1.32%) |
Feb 17, 2011 | 21.70 | 22.08 | 21.46 | 21.94 | 170,351 | +0.34(+1.56%) |
Feb 16, 2011 | 21.70 | 21.70 | 21.37 | 21.60 | 89,306 | +0.08(+0.36%) |
Feb 15, 2011 | 21.51 | 21.54 | 21.22 | 21.52 | 105,478 | +0.16(+0.77%) |
Feb 14, 2011 | 21.33 | 21.67 | 21.22 | 21.36 | 90,450 | -0.04(-0.18%) |
Feb 11, 2011 | 20.73 | 21.43 | 20.72 | 21.40 | 171,785 | +0.68(+3.31%) |
Feb 10, 2011 | 21.55 | 21.55 | 20.25 | 20.71 | 488,721 | -0.84(-3.89%) |
Feb 09, 2011 | 21.49 | 21.74 | 21.37 | 21.55 | 148,604 | -0.19(-0.89%) |
Feb 08, 2011 | 22.08 | 22.08 | 21.69 | 21.75 | 105,447 | -0.28(-1.27%) |
Feb 07, 2011 | 21.94 | 22.08 | 21.78 | 22.03 | 117,076 | +0.26(+1.20%) |
Feb 04, 2011 | 22.32 | 22.32 | 21.76 | 21.77 | 107,078 | -0.03(-0.13%) |
Feb 03, 2011 | 21.93 | 22.08 | 21.66 | 21.79 | 66,964 | -0.13(-0.62%) |
Feb 02, 2011 | 21.71 | 22.03 | 21.38 | 21.93 | 93,868 | +0.42(+1.95%) |
Feb 01, 2011 | 21.37 | 21.75 | 21.33 | 21.51 | 142,512 | +0.00(+0.02%) |
Jan 31, 2011 | 21.60 | 21.83 | 21.26 | 21.50 | 157,816 | -0.14(-0.67%) |
Jan 28, 2011 | 21.81 | 21.81 | 21.22 | 21.65 | 233,819 | -0.40(-1.79%) |
Jan 27, 2011 | 21.95 | 22.32 | 21.95 | 22.04 | 210,604 | +0.02(+0.09%) |
Jan 26, 2011 | 21.95 | 22.09 | 21.59 | 22.02 | 135,299 | +0.16(+0.75%) |
Jan 25, 2011 | 22.13 | 22.39 | 21.50 | 21.86 | 174,054 | -0.16(-0.74%) |
Jan 24, 2011 | 20.91 | 22.37 | 20.91 | 22.03 | 151,577 | +0.04(+0.18%) |
Jan 21, 2011 | 21.41 | 22.14 | 21.32 | 21.99 | 310,227 | +1.20(+5.75%) |
Jan 20, 2011 | 21.22 | 21.23 | 19.29 | 20.79 | 496,119 | -0.71(-3.32%) |
Jan 19, 2011 | 22.66 | 23.02 | 21.36 | 21.50 | 402,810 | -1.52(-6.62%) |
Jan 18, 2011 | 23.21 | 23.60 | 22.38 | 23.03 | 301,600 | -0.21(-0.91%) |
Jan 14, 2011 | 23.32 | 23.37 | 22.95 | 23.24 | 253,131 | -0.18(-0.78%) |
Jan 13, 2011 | 23.29 | 23.53 | 23.10 | 23.42 | 261,592 | +0.14(+0.58%) |
Jan 12, 2011 | 23.13 | 23.66 | 22.74 | 23.29 | 291,381 | +0.24(+1.05%) |
Jan 11, 2011 | 22.18 | 23.14 | 22.18 | 23.05 | 348,124 | +0.87(+3.91%) |
Jan 10, 2011 | 21.46 | 22.32 | 21.23 | 22.18 | 476,193 | +0.85(+3.98%) |
Jan 07, 2011 | 21.22 | 21.41 | 21.07 | 21.33 | 147,525 | +0.17(+0.82%) |
Jan 06, 2011 | 20.94 | 21.79 | 20.88 | 21.16 | 194,828 | +0.14(+0.69%) |
Jan 05, 2011 | 20.51 | 21.20 | 20.50 | 21.01 | 167,702 | +0.30(+1.44%) |
Jan 04, 2011 | 20.83 | 21.05 | 20.50 | 20.71 | 172,201 | -0.12(-0.56%) |
Jan 03, 2011 | 20.59 | 21.05 | 20.49 | 20.83 | 370,062 | +0.28(+1.36%) |
Dec 31, 2010 | 20.34 | 20.72 | 20.26 | 20.55 | 159,558 | +0.30(+1.48%) |
Dec 30, 2010 | 20.25 | 20.34 | 20.08 | 20.25 | 108,889 | +0.18(+0.91%) |
Dec 29, 2010 | 19.70 | 20.26 | 19.61 | 20.07 | 267,174 | +0.08(+0.39%) |
Dec 28, 2010 | 19.61 | 20.02 | 19.61 | 19.99 | 164,319 | +0.27(+1.37%) |
Dec 27, 2010 | 19.66 | 19.72 | 19.20 | 19.72 | 145,759 | +0.13(+0.69%) |
Dec 23, 2010 | 19.29 | 19.66 | 19.24 | 19.59 | 179,790 | +0.33(+1.70%) |
Dec 22, 2010 | 19.22 | 19.28 | 19.05 | 19.26 | 118,906 | +0.11(+0.55%) |
Dec 21, 2010 | 19.19 | 19.21 | 19.05 | 19.15 | 123,050 | +0.08(+0.40%) |
Dec 20, 2010 | 18.98 | 19.13 | 18.82 | 19.07 | 122,742 | +0.22(+1.18%) |
Dec 17, 2010 | 19.13 | 19.13 | 18.77 | 18.85 | 87,554 | -0.10(-0.51%) |
Dec 16, 2010 | 18.93 | 19.12 | 18.60 | 18.95 | 68,125 | -0.08(-0.41%) |
Dec 15, 2010 | 19.14 | 19.14 | 18.67 | 19.03 | 138,686 | -0.02(-0.10%) |
Dec 14, 2010 | 19.07 | 19.16 | 19.03 | 19.05 | 76,707 | -0.02(-0.10%) |
Dec 13, 2010 | 19.05 | 19.19 | 18.87 | 19.06 | 147,912 | +0.02(+0.10%) |
Dec 10, 2010 | 19.15 | 19.23 | 18.98 | 19.05 | 85,651 | -0.10(-0.50%) |
Dec 09, 2010 | 19.00 | 19.15 | 19.00 | 19.14 | 62,885 | +0.02(+0.10%) |
Dec 08, 2010 | 18.91 | 19.13 | 18.89 | 19.12 | 61,330 | +0.08(+0.40%) |
Dec 07, 2010 | 18.85 | 19.18 | 18.84 | 19.05 | 136,055 | +0.25(+1.33%) |
Dec 06, 2010 | 18.38 | 18.80 | 18.34 | 18.79 | 142,851 | +0.37(+1.99%) |
Dec 03, 2010 | 18.65 | 18.69 | 18.25 | 18.43 | 261,816 | -0.38(-2.00%) |
Dec 02, 2010 | 19.26 | 19.26 | 18.68 | 18.80 | 236,603 | -0.26(-1.37%) |