Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.88 | 20.90 | 20.82 | 20.84 | 279,431 | +0.00(+0.00%) |
Feb 25, 2011 | 20.80 | 20.85 | 20.79 | 20.84 | 47,730 | +0.06(+0.27%) |
Feb 24, 2011 | 20.75 | 20.78 | 20.72 | 20.78 | 142,821 | +0.00(+0.00%) |
Feb 23, 2011 | 20.82 | 20.83 | 20.72 | 20.78 | 102,919 | +0.01(+0.04%) |
Feb 22, 2011 | 20.86 | 20.88 | 20.74 | 20.77 | 207,078 | -0.19(-0.89%) |
Feb 18, 2011 | 20.95 | 20.97 | 20.89 | 20.96 | 398,028 | -0.02(-0.09%) |
Feb 17, 2011 | 20.85 | 20.98 | 20.83 | 20.98 | 651,243 | +0.17(+0.80%) |
Feb 16, 2011 | 20.82 | 20.86 | 20.76 | 20.81 | 2,263,305 | +0.08(+0.40%) |
Feb 15, 2011 | 20.81 | 20.82 | 20.72 | 20.73 | 154,523 | -0.07(-0.36%) |
Feb 14, 2011 | 20.75 | 20.81 | 20.75 | 20.80 | 114,938 | +0.01(+0.04%) |
Feb 11, 2011 | 20.75 | 20.81 | 20.74 | 20.79 | 206,965 | -0.02(-0.09%) |
Feb 10, 2011 | 20.79 | 20.84 | 20.76 | 20.81 | 241,221 | -0.08(-0.40%) |
Feb 09, 2011 | 20.93 | 20.94 | 20.86 | 20.89 | 197,027 | -0.06(-0.27%) |
Feb 08, 2011 | 20.85 | 20.98 | 20.83 | 20.95 | 201,685 | +0.07(+0.36%) |
Feb 07, 2011 | 20.82 | 20.89 | 20.79 | 20.88 | 243,516 | +0.03(+0.13%) |
Feb 04, 2011 | 20.83 | 20.88 | 20.77 | 20.85 | 64,111 | +0.01(+0.05%) |
Feb 03, 2011 | 20.84 | 20.85 | 20.77 | 20.84 | 141,299 | -0.06(-0.27%) |
Feb 02, 2011 | 20.85 | 20.93 | 20.84 | 20.89 | 114,076 | +0.00(+0.00%) |
Feb 01, 2011 | 20.81 | 20.90 | 20.79 | 20.89 | 383,826 | +0.21(+1.04%) |
Jan 31, 2011 | 20.65 | 20.72 | 20.65 | 20.68 | 186,113 | +0.07(+0.32%) |
Jan 28, 2011 | 20.80 | 20.80 | 20.59 | 20.61 | 292,955 | -0.23(-1.09%) |
Jan 27, 2011 | 20.88 | 20.88 | 20.82 | 20.84 | 131,535 | -0.02(-0.11%) |
Jan 26, 2011 | 20.80 | 20.90 | 20.79 | 20.87 | 657,676 | +0.06(+0.27%) |
Jan 25, 2011 | 20.80 | 20.86 | 20.79 | 20.81 | 144,183 | -0.07(-0.36%) |
Jan 24, 2011 | 20.82 | 20.88 | 20.82 | 20.88 | 58,125 | +0.09(+0.45%) |
Jan 21, 2011 | 20.74 | 20.82 | 20.74 | 20.79 | 39,356 | +0.07(+0.31%) |
Jan 20, 2011 | 20.75 | 20.77 | 20.71 | 20.73 | 117,485 | -0.14(-0.67%) |
Jan 19, 2011 | 20.95 | 20.95 | 20.86 | 20.87 | 424,707 | -0.07(-0.31%) |
Jan 18, 2011 | 20.95 | 20.98 | 20.90 | 20.93 | 89,050 | +0.05(+0.22%) |
Jan 14, 2011 | 20.83 | 20.89 | 20.83 | 20.88 | 66,926 | -0.02(-0.09%) |
Jan 13, 2011 | 20.92 | 20.95 | 20.88 | 20.90 | 120,046 | +0.00(+0.00%) |
Jan 12, 2011 | 20.85 | 20.92 | 20.81 | 20.90 | 101,901 | +0.14(+0.67%) |
Jan 11, 2011 | 20.68 | 20.77 | 20.68 | 20.76 | 61,521 | +0.07(+0.36%) |
Jan 10, 2011 | 20.60 | 20.69 | 20.60 | 20.69 | 48,001 | -0.02(-0.09%) |
Jan 07, 2011 | 20.72 | 20.76 | 20.66 | 20.71 | 117,115 | -0.06(-0.27%) |
Jan 06, 2011 | 20.82 | 20.82 | 20.72 | 20.76 | 128,918 | -0.08(-0.40%) |
Jan 05, 2011 | 20.85 | 20.86 | 20.79 | 20.85 | 195,581 | -0.09(-0.44%) |
Jan 04, 2011 | 20.89 | 20.95 | 20.84 | 20.94 | 181,114 | -0.09(-0.44%) |
Jan 03, 2011 | 20.98 | 21.04 | 20.94 | 21.03 | 172,580 | +0.04(+0.18%) |
Dec 31, 2010 | 20.98 | 21.03 | 20.95 | 21.00 | 114,985 | +0.07(+0.31%) |
Dec 30, 2010 | 20.80 | 20.95 | 20.76 | 20.93 | 426,094 | +0.10(+0.49%) |
Dec 29, 2010 | 20.83 | 20.84 | 20.77 | 20.83 | 273,593 | +0.07(+0.36%) |
Dec 28, 2010 | 20.77 | 20.81 | 20.72 | 20.75 | 183,819 | +0.01(+0.04%) |
Dec 27, 2010 | 20.69 | 21.49 | 20.69 | 20.74 | 142,675 | +0.06(+0.27%) |
Dec 23, 2010 | 20.61 | 20.69 | 20.61 | 20.69 | 46,676 | +0.05(+0.23%) |
Dec 22, 2010 | 20.62 | 20.64 | 20.55 | 20.64 | 109,016 | -0.74(-3.44%) |
Dec 21, 2010 | 21.39 | 21.40 | 21.33 | 21.38 | 30,925 | +0.05(+0.22%) |
Dec 20, 2010 | 21.35 | 21.35 | 21.26 | 21.33 | 310,243 | -0.05(-0.22%) |
Dec 17, 2010 | 21.38 | 21.38 | 21.32 | 21.38 | 62,892 | -0.04(-0.17%) |
Dec 16, 2010 | 21.34 | 21.41 | 21.30 | 21.41 | 416,484 | +0.08(+0.39%) |
Dec 15, 2010 | 21.39 | 21.43 | 21.31 | 21.33 | 125,767 | -0.14(-0.65%) |
Dec 14, 2010 | 21.50 | 21.51 | 21.43 | 21.47 | 81,893 | +0.07(+0.35%) |
Dec 13, 2010 | 21.44 | 21.46 | 21.40 | 21.40 | 454,615 | +0.03(+0.13%) |
Dec 10, 2010 | 21.37 | 21.39 | 21.32 | 21.37 | 59,867 | +0.00(+0.00%) |
Dec 09, 2010 | 21.41 | 21.41 | 21.33 | 21.37 | 112,772 | +0.00(+0.00%) |
Dec 08, 2010 | 21.35 | 21.37 | 21.29 | 21.37 | 58,446 | -0.05(-0.22%) |
Dec 07, 2010 | 21.47 | 21.51 | 21.41 | 21.41 | 73,030 | -0.06(-0.26%) |
Dec 06, 2010 | 21.40 | 21.47 | 21.36 | 21.47 | 121,566 | +0.00(+0.00%) |
Dec 03, 2010 | 21.38 | 21.47 | 21.38 | 21.47 | 235,750 | +0.10(+0.48%) |
Dec 02, 2010 | 21.24 | 21.37 | 21.24 | 21.37 | 156,814 | +0.11(+0.53%) |