Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.06 | 23.56 | 22.96 | 23.19 | 410,752 | +0.20(+0.89%) |
Feb 25, 2011 | 22.76 | 23.08 | 22.58 | 22.99 | 539,783 | +0.33(+1.44%) |
Feb 24, 2011 | 21.83 | 23.43 | 21.52 | 22.67 | 980,370 | +0.52(+2.35%) |
Feb 23, 2011 | 22.52 | 22.83 | 21.76 | 22.14 | 822,991 | -0.52(-2.30%) |
Feb 22, 2011 | 23.12 | 23.29 | 22.31 | 22.67 | 701,930 | -0.78(-3.33%) |
Feb 18, 2011 | 23.32 | 23.66 | 23.24 | 23.45 | 480,041 | +0.23(+0.98%) |
Feb 17, 2011 | 22.41 | 23.24 | 22.30 | 23.22 | 465,725 | +0.74(+3.29%) |
Feb 16, 2011 | 22.21 | 22.66 | 22.20 | 22.48 | 513,709 | +0.36(+1.62%) |
Feb 15, 2011 | 21.86 | 22.41 | 21.78 | 22.12 | 586,286 | +0.11(+0.52%) |
Feb 14, 2011 | 22.01 | 22.15 | 21.87 | 22.01 | 406,126 | -0.03(-0.15%) |
Feb 11, 2011 | 22.03 | 22.09 | 21.69 | 22.04 | 400,638 | -0.08(-0.37%) |
Feb 10, 2011 | 21.59 | 22.31 | 21.59 | 22.12 | 570,168 | +0.38(+1.76%) |
Feb 09, 2011 | 21.60 | 21.88 | 21.47 | 21.74 | 379,303 | +0.02(+0.08%) |
Feb 08, 2011 | 21.18 | 21.75 | 21.18 | 21.72 | 581,969 | +0.59(+2.81%) |
Feb 07, 2011 | 20.73 | 21.25 | 20.65 | 21.13 | 612,842 | +0.39(+1.88%) |
Feb 04, 2011 | 20.75 | 21.07 | 20.67 | 20.74 | 199,025 | -0.01(-0.04%) |
Feb 03, 2011 | 20.35 | 20.83 | 20.02 | 20.75 | 658,235 | +0.41(+2.00%) |
Feb 02, 2011 | 20.78 | 20.84 | 20.06 | 20.34 | 1,136,020 | -0.62(-2.95%) |
Feb 01, 2011 | 21.25 | 21.39 | 20.87 | 20.96 | 450,790 | -0.07(-0.35%) |
Jan 31, 2011 | 20.85 | 21.37 | 20.70 | 21.03 | 304,461 | +0.31(+1.49%) |
Jan 28, 2011 | 21.53 | 21.55 | 20.69 | 20.72 | 350,902 | -0.82(-3.82%) |
Jan 27, 2011 | 21.66 | 21.97 | 21.49 | 21.54 | 451,548 | -0.19(-0.86%) |
Jan 26, 2011 | 21.91 | 22.28 | 21.70 | 21.73 | 509,657 | -0.13(-0.60%) |
Jan 25, 2011 | 21.83 | 21.93 | 21.49 | 21.86 | 280,018 | -0.15(-0.67%) |
Jan 24, 2011 | 21.14 | 22.25 | 21.08 | 22.01 | 677,881 | +0.93(+4.40%) |
Jan 21, 2011 | 21.33 | 21.34 | 20.83 | 21.08 | 331,273 | -0.10(-0.46%) |
Jan 20, 2011 | 20.75 | 21.26 | 20.32 | 21.18 | 414,483 | +0.28(+1.36%) |
Jan 19, 2011 | 21.36 | 21.47 | 20.86 | 20.89 | 373,600 | -0.52(-2.43%) |
Jan 18, 2011 | 21.32 | 21.43 | 21.00 | 21.41 | 619,534 | +0.10(+0.46%) |
Jan 14, 2011 | 20.61 | 21.41 | 20.45 | 21.31 | 511,228 | +0.67(+3.23%) |
Jan 13, 2011 | 21.10 | 21.13 | 20.53 | 20.65 | 318,841 | -0.41(-1.93%) |
Jan 12, 2011 | 20.64 | 21.07 | 20.57 | 21.05 | 414,362 | +0.63(+3.07%) |
Jan 11, 2011 | 20.14 | 20.50 | 20.05 | 20.43 | 671,668 | +0.43(+2.16%) |
Jan 10, 2011 | 20.52 | 20.59 | 19.80 | 20.00 | 1,223,773 | -0.64(-3.11%) |
Jan 07, 2011 | 20.93 | 21.10 | 20.18 | 20.64 | 1,774,936 | -0.72(-3.35%) |
Jan 06, 2011 | 21.86 | 21.95 | 21.29 | 21.36 | 402,903 | -0.61(-2.78%) |
Jan 05, 2011 | 21.87 | 22.05 | 21.72 | 21.97 | 641,604 | +0.02(+0.11%) |
Jan 04, 2011 | 22.97 | 22.97 | 21.90 | 21.94 | 378,291 | -1.01(-4.40%) |
Jan 03, 2011 | 22.57 | 23.29 | 22.48 | 22.95 | 351,640 | +0.63(+2.81%) |
Dec 31, 2010 | 22.44 | 22.57 | 22.18 | 22.32 | 324,589 | -0.14(-0.62%) |
Dec 30, 2010 | 22.39 | 22.60 | 22.33 | 22.46 | 155,743 | +0.01(+0.04%) |
Dec 29, 2010 | 22.31 | 22.77 | 22.31 | 22.45 | 459,659 | +0.18(+0.80%) |
Dec 28, 2010 | 22.60 | 22.69 | 22.23 | 22.28 | 280,463 | -0.32(-1.40%) |
Dec 27, 2010 | 22.36 | 22.66 | 22.02 | 22.59 | 191,458 | +0.18(+0.80%) |
Dec 23, 2010 | 22.88 | 22.96 | 22.15 | 22.41 | 349,377 | -0.51(-2.23%) |
Dec 22, 2010 | 23.10 | 23.17 | 22.74 | 22.92 | 390,011 | -0.19(-0.84%) |
Dec 21, 2010 | 23.28 | 23.35 | 22.89 | 23.12 | 323,359 | -0.10(-0.42%) |
Dec 20, 2010 | 23.72 | 23.73 | 23.09 | 23.21 | 327,743 | -0.46(-1.95%) |
Dec 17, 2010 | 23.66 | 24.08 | 23.57 | 23.68 | 661,013 | +0.04(+0.17%) |
Dec 16, 2010 | 23.31 | 23.65 | 23.16 | 23.64 | 432,303 | +0.40(+1.71%) |
Dec 15, 2010 | 23.37 | 23.65 | 23.21 | 23.24 | 484,366 | -0.19(-0.83%) |
Dec 14, 2010 | 23.43 | 23.63 | 23.30 | 23.43 | 365,769 | +0.10(+0.42%) |
Dec 13, 2010 | 23.64 | 23.78 | 23.31 | 23.34 | 352,444 | -0.27(-1.13%) |
Dec 10, 2010 | 22.75 | 23.68 | 22.74 | 23.60 | 352,603 | +0.91(+4.00%) |
Dec 09, 2010 | 22.79 | 23.00 | 22.61 | 22.70 | 267,499 | +0.02(+0.11%) |
Dec 08, 2010 | 22.03 | 22.85 | 22.00 | 22.67 | 380,122 | +0.73(+3.32%) |
Dec 07, 2010 | 22.63 | 22.68 | 21.89 | 21.94 | 384,488 | -0.49(-2.17%) |
Dec 06, 2010 | 21.98 | 22.54 | 21.96 | 22.43 | 234,408 | +0.38(+1.73%) |
Dec 03, 2010 | 21.92 | 22.11 | 21.48 | 22.05 | 342,817 | +0.00(+0.00%) |
Dec 02, 2010 | 21.80 | 22.06 | 21.59 | 22.05 | 333,441 | +0.31(+1.42%) |