Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.54 | 20.94 | 20.54 | 20.85 | 1,642,214 | +0.28(+1.35%) |
Feb 25, 2011 | 20.52 | 20.61 | 20.36 | 20.58 | 1,602,061 | +0.22(+1.07%) |
Feb 24, 2011 | 20.61 | 20.67 | 20.28 | 20.36 | 2,013,288 | -0.24(-1.17%) |
Feb 23, 2011 | 20.61 | 20.80 | 20.49 | 20.60 | 1,742,079 | -0.06(-0.29%) |
Feb 22, 2011 | 20.87 | 20.92 | 20.51 | 20.66 | 1,660,888 | -0.26(-1.26%) |
Feb 18, 2011 | 20.64 | 21.00 | 20.60 | 20.92 | 3,011,187 | +0.38(+1.87%) |
Feb 17, 2011 | 20.53 | 20.56 | 20.45 | 20.54 | 1,494,924 | +0.07(+0.33%) |
Feb 16, 2011 | 20.51 | 20.58 | 20.34 | 20.47 | 1,414,084 | +0.14(+0.67%) |
Feb 15, 2011 | 20.19 | 20.42 | 20.10 | 20.34 | 2,016,071 | +0.20(+1.00%) |
Feb 14, 2011 | 19.93 | 20.21 | 19.84 | 20.13 | 2,375,328 | +0.28(+1.43%) |
Feb 11, 2011 | 19.78 | 19.87 | 19.62 | 19.85 | 1,238,727 | +0.12(+0.60%) |
Feb 10, 2011 | 19.82 | 19.88 | 19.71 | 19.73 | 751,041 | -0.07(-0.38%) |
Feb 09, 2011 | 19.81 | 19.87 | 19.76 | 19.81 | 917,734 | -0.05(-0.26%) |
Feb 08, 2011 | 20.04 | 20.04 | 19.84 | 19.86 | 734,956 | -0.13(-0.63%) |
Feb 07, 2011 | 20.03 | 20.03 | 19.87 | 19.98 | 1,604,627 | +0.05(+0.26%) |
Feb 04, 2011 | 19.84 | 20.02 | 19.81 | 19.93 | 2,334,165 | +0.27(+1.36%) |
Feb 03, 2011 | 19.63 | 19.88 | 19.46 | 19.66 | 2,685,253 | +0.13(+0.65%) |
Feb 02, 2011 | 19.24 | 19.56 | 19.16 | 19.54 | 1,549,052 | +0.40(+2.06%) |
Feb 01, 2011 | 19.20 | 19.25 | 19.07 | 19.14 | 1,517,392 | +0.13(+0.67%) |
Jan 31, 2011 | 19.03 | 19.11 | 18.95 | 19.02 | 1,350,610 | +0.09(+0.47%) |
Jan 28, 2011 | 19.37 | 19.46 | 18.93 | 18.93 | 1,342,658 | -0.38(-1.97%) |
Jan 27, 2011 | 19.54 | 19.56 | 19.29 | 19.31 | 1,484,684 | -0.19(-0.99%) |
Jan 26, 2011 | 19.45 | 19.64 | 19.40 | 19.50 | 1,315,810 | +0.15(+0.77%) |
Jan 25, 2011 | 19.35 | 19.53 | 19.26 | 19.35 | 1,926,380 | +0.04(+0.19%) |
Jan 24, 2011 | 19.07 | 19.47 | 19.07 | 19.31 | 997,539 | +0.23(+1.21%) |
Jan 21, 2011 | 19.26 | 19.26 | 19.06 | 19.08 | 1,353,518 | -0.05(-0.27%) |
Jan 20, 2011 | 18.93 | 19.28 | 18.93 | 19.13 | 1,154,702 | +0.10(+0.51%) |
Jan 19, 2011 | 19.02 | 19.15 | 18.84 | 19.04 | 1,497,364 | +0.08(+0.43%) |
Jan 18, 2011 | 19.30 | 19.38 | 18.88 | 18.96 | 1,145,108 | -0.42(-2.16%) |
Jan 14, 2011 | 19.10 | 19.37 | 19.09 | 19.37 | 703,786 | +0.22(+1.17%) |
Jan 13, 2011 | 19.01 | 19.19 | 19.01 | 19.15 | 1,303,623 | +0.07(+0.39%) |
Jan 12, 2011 | 18.96 | 19.08 | 18.95 | 19.07 | 813,004 | +0.16(+0.87%) |
Jan 11, 2011 | 19.10 | 19.16 | 18.85 | 18.91 | 787,060 | -0.11(-0.59%) |
Jan 10, 2011 | 19.16 | 19.16 | 18.87 | 19.02 | 707,938 | -0.12(-0.62%) |
Jan 07, 2011 | 18.88 | 19.14 | 18.82 | 19.14 | 1,102,104 | +0.33(+1.74%) |
Jan 06, 2011 | 19.14 | 19.14 | 18.77 | 18.81 | 1,157,081 | -0.22(-1.18%) |
Jan 05, 2011 | 19.06 | 19.19 | 18.96 | 19.04 | 1,012,538 | -0.10(-0.55%) |
Jan 04, 2011 | 19.12 | 19.18 | 19.00 | 19.14 | 1,468,459 | +0.10(+0.51%) |
Jan 03, 2011 | 19.01 | 19.07 | 18.84 | 19.04 | 969,436 | +0.19(+0.99%) |
Dec 31, 2010 | 19.04 | 19.06 | 18.86 | 18.86 | 675,759 | -0.11(-0.59%) |
Dec 30, 2010 | 19.20 | 19.25 | 18.85 | 18.97 | 894,768 | -0.22(-1.13%) |
Dec 29, 2010 | 19.06 | 19.20 | 19.02 | 19.19 | 568,509 | +0.16(+0.86%) |
Dec 28, 2010 | 18.99 | 19.04 | 18.80 | 19.02 | 658,522 | +0.07(+0.39%) |
Dec 27, 2010 | 18.84 | 19.04 | 18.79 | 18.95 | 415,697 | +0.01(+0.04%) |
Dec 23, 2010 | 18.72 | 19.06 | 18.72 | 18.94 | 875,499 | +0.15(+0.79%) |
Dec 22, 2010 | 18.93 | 18.94 | 18.64 | 18.79 | 1,117,790 | -0.03(-0.16%) |
Dec 21, 2010 | 19.05 | 19.16 | 18.77 | 18.82 | 1,163,943 | -0.21(-1.10%) |
Dec 20, 2010 | 18.92 | 19.16 | 18.72 | 19.03 | 1,433,218 | +0.22(+1.15%) |
Dec 17, 2010 | 18.81 | 18.87 | 18.50 | 18.81 | 1,517,793 | +0.01(+0.08%) |
Dec 16, 2010 | 18.65 | 18.93 | 18.56 | 18.80 | 2,600,407 | +0.22(+1.20%) |
Dec 15, 2010 | 18.59 | 18.75 | 18.49 | 18.58 | 1,807,871 | -0.02(-0.12%) |
Dec 14, 2010 | 18.76 | 18.83 | 18.48 | 18.60 | 1,854,028 | -0.04(-0.24%) |
Dec 13, 2010 | 18.56 | 18.72 | 18.43 | 18.64 | 937,978 | +0.21(+1.13%) |
Dec 10, 2010 | 18.58 | 18.63 | 18.34 | 18.43 | 1,722,310 | -0.13(-0.72%) |
Dec 09, 2010 | 18.57 | 18.61 | 18.38 | 18.57 | 1,026,606 | +0.10(+0.57%) |
Dec 08, 2010 | 18.44 | 18.56 | 18.31 | 18.46 | 952,995 | -0.01(-0.08%) |
Dec 07, 2010 | 18.79 | 18.80 | 18.42 | 18.48 | 961,492 | -0.13(-0.72%) |
Dec 06, 2010 | 18.61 | 18.68 | 18.54 | 18.61 | 675,663 | +0.03(+0.16%) |
Dec 03, 2010 | 18.61 | 18.69 | 18.52 | 18.58 | 978,613 | -0.06(-0.32%) |
Dec 02, 2010 | 18.51 | 18.75 | 18.38 | 18.64 | 1,571,881 | +0.16(+0.89%) |