Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.40 | 20.66 | 20.36 | 20.52 | 150,564 | +0.24(+1.20%) |
Feb 25, 2011 | 19.97 | 20.47 | 19.85 | 20.28 | 150,046 | +0.46(+2.31%) |
Feb 24, 2011 | 19.27 | 20.08 | 19.27 | 19.82 | 355,652 | +0.49(+2.56%) |
Feb 23, 2011 | 20.02 | 20.02 | 18.98 | 19.33 | 91,745 | -0.39(-1.99%) |
Feb 22, 2011 | 19.78 | 20.08 | 19.57 | 19.72 | 149,680 | -0.19(-0.94%) |
Feb 18, 2011 | 20.15 | 20.40 | 19.64 | 19.91 | 169,355 | -0.24(-1.20%) |
Feb 17, 2011 | 19.65 | 20.24 | 19.53 | 20.15 | 176,877 | -0.06(-0.28%) |
Feb 16, 2011 | 20.23 | 20.54 | 20.00 | 20.21 | 145,389 | +0.13(+0.65%) |
Feb 15, 2011 | 20.50 | 20.72 | 20.04 | 20.08 | 123,912 | -0.45(-2.18%) |
Feb 14, 2011 | 20.74 | 21.10 | 20.46 | 20.52 | 156,486 | -0.33(-1.57%) |
Feb 11, 2011 | 20.66 | 20.85 | 20.41 | 20.85 | 136,969 | +0.17(+0.81%) |
Feb 10, 2011 | 20.83 | 20.91 | 20.52 | 20.68 | 88,055 | -0.22(-1.07%) |
Feb 09, 2011 | 21.19 | 21.36 | 20.82 | 20.91 | 144,384 | -0.35(-1.63%) |
Feb 08, 2011 | 21.02 | 21.28 | 20.97 | 21.25 | 108,667 | +0.15(+0.71%) |
Feb 07, 2011 | 21.07 | 21.29 | 20.90 | 21.10 | 159,443 | +0.11(+0.53%) |
Feb 04, 2011 | 20.20 | 21.13 | 20.20 | 20.99 | 1,217,348 | +0.79(+3.93%) |
Feb 03, 2011 | 19.40 | 20.65 | 19.40 | 20.20 | 607,449 | +0.15(+0.75%) |
Feb 02, 2011 | 19.03 | 20.65 | 18.76 | 20.05 | 394,154 | -1.19(-5.58%) |
Feb 01, 2011 | 21.40 | 21.50 | 20.77 | 21.23 | 150,104 | -0.14(-0.66%) |
Jan 31, 2011 | 21.78 | 21.84 | 21.34 | 21.37 | 196,800 | -0.35(-1.59%) |
Jan 28, 2011 | 22.06 | 22.13 | 21.28 | 21.72 | 158,355 | -0.32(-1.44%) |
Jan 27, 2011 | 21.95 | 22.09 | 21.90 | 22.04 | 109,734 | +0.01(+0.04%) |
Jan 26, 2011 | 23.02 | 23.02 | 21.73 | 22.03 | 456,125 | -0.22(-1.01%) |
Jan 25, 2011 | 22.46 | 22.46 | 21.93 | 22.25 | 100,693 | -0.35(-1.53%) |
Jan 24, 2011 | 22.87 | 22.90 | 22.60 | 22.60 | 53,412 | -0.23(-1.02%) |
Jan 21, 2011 | 23.05 | 23.14 | 22.76 | 22.83 | 81,579 | -0.18(-0.77%) |
Jan 20, 2011 | 23.09 | 23.46 | 22.95 | 23.01 | 85,254 | -0.14(-0.60%) |
Jan 19, 2011 | 23.27 | 23.43 | 22.77 | 23.15 | 169,520 | -0.17(-0.72%) |
Jan 18, 2011 | 23.32 | 23.33 | 22.84 | 23.32 | 49,164 | +0.02(+0.08%) |
Jan 14, 2011 | 22.65 | 23.33 | 22.51 | 23.30 | 82,656 | +0.66(+2.93%) |
Jan 13, 2011 | 22.06 | 22.65 | 21.99 | 22.63 | 142,126 | +0.61(+2.75%) |
Jan 12, 2011 | 21.92 | 22.14 | 21.75 | 22.03 | 130,624 | +0.25(+1.16%) |
Jan 11, 2011 | 21.96 | 21.96 | 21.61 | 21.78 | 68,759 | -0.06(-0.26%) |
Jan 10, 2011 | 21.97 | 22.31 | 21.71 | 21.83 | 97,373 | -0.42(-1.89%) |
Jan 07, 2011 | 23.01 | 23.08 | 22.04 | 22.25 | 136,532 | -0.71(-3.09%) |
Jan 06, 2011 | 22.85 | 22.98 | 22.77 | 22.96 | 55,955 | +0.07(+0.29%) |
Jan 05, 2011 | 22.45 | 22.95 | 22.34 | 22.90 | 46,572 | +0.45(+2.00%) |
Jan 04, 2011 | 23.17 | 23.33 | 22.34 | 22.45 | 59,126 | -0.63(-2.71%) |
Jan 03, 2011 | 23.11 | 23.31 | 22.78 | 23.07 | 156,228 | +0.16(+0.69%) |
Dec 31, 2010 | 23.02 | 23.22 | 22.70 | 22.91 | 146,279 | -0.10(-0.45%) |
Dec 30, 2010 | 23.16 | 23.22 | 22.82 | 23.02 | 92,061 | +0.01(+0.04%) |
Dec 29, 2010 | 23.02 | 23.13 | 22.73 | 23.01 | 45,072 | +0.09(+0.41%) |
Dec 28, 2010 | 22.86 | 23.11 | 22.79 | 22.91 | 85,674 | +0.07(+0.33%) |
Dec 27, 2010 | 22.84 | 23.02 | 22.64 | 22.84 | 27,850 | +0.00(+0.00%) |
Dec 23, 2010 | 22.90 | 23.16 | 22.71 | 22.84 | 31,403 | -0.05(-0.20%) |
Dec 22, 2010 | 22.81 | 23.11 | 22.50 | 22.89 | 106,214 | +0.07(+0.29%) |
Dec 21, 2010 | 22.69 | 22.86 | 22.34 | 22.82 | 81,994 | +0.23(+1.03%) |
Dec 20, 2010 | 22.72 | 22.76 | 22.48 | 22.59 | 91,051 | -0.04(-0.16%) |
Dec 17, 2010 | 22.61 | 22.81 | 22.39 | 22.62 | 162,388 | +0.01(+0.04%) |
Dec 16, 2010 | 22.92 | 23.01 | 22.20 | 22.62 | 182,559 | -0.21(-0.90%) |
Dec 15, 2010 | 22.89 | 23.40 | 22.52 | 22.82 | 253,257 | -0.13(-0.57%) |
Dec 14, 2010 | 23.33 | 23.83 | 22.79 | 22.95 | 240,476 | -0.26(-1.13%) |
Dec 13, 2010 | 23.98 | 24.14 | 23.01 | 23.21 | 219,836 | -0.59(-2.47%) |
Dec 10, 2010 | 22.79 | 25.19 | 22.34 | 23.80 | 703,876 | +1.01(+4.42%) |
Dec 09, 2010 | 22.01 | 22.98 | 21.90 | 22.79 | 135,058 | +0.89(+4.05%) |
Dec 08, 2010 | 21.40 | 22.11 | 21.40 | 21.91 | 301,506 | +0.50(+2.35%) |
Dec 07, 2010 | 21.75 | 22.51 | 21.35 | 21.40 | 263,332 | -0.24(-1.12%) |
Dec 06, 2010 | 21.18 | 22.00 | 21.16 | 21.64 | 135,620 | +0.38(+1.80%) |
Dec 03, 2010 | 21.39 | 21.51 | 21.11 | 21.26 | 101,449 | -0.21(-1.00%) |
Dec 02, 2010 | 21.71 | 21.83 | 21.28 | 21.48 | 106,432 | -0.25(-1.16%) |