Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.11 | 21.24 | 21.10 | 21.20 | 136,211 | +0.22(+1.05%) |
Feb 25, 2011 | 20.94 | 21.00 | 20.89 | 20.98 | 107,680 | +0.15(+0.70%) |
Feb 24, 2011 | 20.77 | 20.93 | 20.75 | 20.84 | 103,569 | +0.03(+0.15%) |
Feb 23, 2011 | 20.89 | 20.97 | 20.78 | 20.80 | 115,370 | -0.06(-0.30%) |
Feb 22, 2011 | 20.95 | 21.09 | 20.85 | 20.87 | 117,146 | -0.37(-1.75%) |
Feb 18, 2011 | 21.14 | 21.27 | 21.14 | 21.24 | 36,976 | +0.09(+0.41%) |
Feb 17, 2011 | 21.07 | 21.20 | 21.01 | 21.15 | 42,062 | +0.08(+0.38%) |
Feb 16, 2011 | 20.92 | 21.12 | 20.92 | 21.07 | 79,109 | +0.13(+0.64%) |
Feb 15, 2011 | 20.86 | 20.96 | 20.86 | 20.94 | 110,120 | -0.01(-0.06%) |
Feb 14, 2011 | 20.88 | 20.97 | 20.87 | 20.95 | 30,428 | +0.00(+0.00%) |
Feb 11, 2011 | 20.78 | 20.96 | 20.78 | 20.95 | 126,032 | +0.07(+0.32%) |
Feb 10, 2011 | 20.86 | 20.92 | 20.81 | 20.88 | 26,071 | -0.01(-0.04%) |
Feb 09, 2011 | 20.86 | 20.94 | 20.84 | 20.89 | 45,713 | -0.08(-0.37%) |
Feb 08, 2011 | 20.94 | 20.98 | 20.90 | 20.97 | 77,325 | +0.08(+0.38%) |
Feb 07, 2011 | 20.87 | 20.92 | 20.85 | 20.89 | 46,867 | +0.03(+0.15%) |
Feb 04, 2011 | 20.81 | 20.89 | 20.72 | 20.86 | 53,842 | +0.02(+0.10%) |
Feb 03, 2011 | 20.71 | 20.89 | 20.63 | 20.84 | 70,059 | +0.04(+0.21%) |
Feb 02, 2011 | 20.79 | 20.83 | 20.75 | 20.80 | 557,532 | -0.12(-0.56%) |
Feb 01, 2011 | 20.65 | 20.95 | 20.65 | 20.91 | 149,482 | +0.40(+1.96%) |
Jan 31, 2011 | 20.55 | 20.61 | 20.48 | 20.51 | 99,693 | +0.08(+0.37%) |
Jan 28, 2011 | 20.76 | 20.76 | 20.42 | 20.44 | 118,383 | -0.40(-1.92%) |
Jan 27, 2011 | 20.86 | 20.86 | 20.77 | 20.84 | 65,881 | -0.00(-0.02%) |
Jan 26, 2011 | 20.84 | 20.91 | 20.83 | 20.84 | 49,959 | +0.03(+0.15%) |
Jan 25, 2011 | 20.74 | 20.88 | 20.72 | 20.81 | 59,045 | -0.04(-0.17%) |
Jan 24, 2011 | 20.78 | 20.88 | 20.72 | 20.84 | 83,793 | +0.13(+0.63%) |
Jan 21, 2011 | 20.75 | 20.78 | 20.68 | 20.71 | 56,977 | +0.08(+0.38%) |
Jan 20, 2011 | 20.58 | 20.69 | 20.50 | 20.63 | 53,835 | -0.06(-0.31%) |
Jan 19, 2011 | 20.85 | 20.85 | 20.65 | 20.70 | 52,878 | -0.11(-0.53%) |
Jan 18, 2011 | 20.71 | 20.83 | 20.71 | 20.81 | 132,373 | +0.10(+0.48%) |
Jan 14, 2011 | 20.65 | 20.75 | 20.65 | 20.71 | 186,565 | -0.01(-0.06%) |
Jan 13, 2011 | 20.82 | 20.82 | 20.67 | 20.72 | 154,074 | -0.11(-0.51%) |
Jan 12, 2011 | 20.67 | 20.83 | 20.67 | 20.83 | 107,430 | +0.24(+1.17%) |
Jan 11, 2011 | 20.59 | 20.62 | 20.50 | 20.59 | 43,238 | +0.08(+0.39%) |
Jan 10, 2011 | 20.44 | 20.53 | 20.44 | 20.51 | 43,170 | -0.09(-0.44%) |
Jan 07, 2011 | 20.68 | 20.69 | 20.52 | 20.60 | 41,477 | -0.06(-0.29%) |
Jan 06, 2011 | 20.67 | 20.72 | 20.61 | 20.66 | 68,535 | +0.02(+0.10%) |
Jan 05, 2011 | 20.55 | 20.65 | 20.50 | 20.64 | 51,348 | -0.04(-0.19%) |
Jan 04, 2011 | 20.73 | 20.73 | 20.59 | 20.68 | 121,017 | +0.05(+0.23%) |
Jan 03, 2011 | 20.55 | 20.75 | 20.55 | 20.63 | 105,183 | +0.17(+0.85%) |
Dec 31, 2010 | 20.44 | 20.53 | 20.44 | 20.46 | 50,589 | -0.01(-0.04%) |
Dec 30, 2010 | 20.58 | 20.58 | 20.44 | 20.46 | 65,889 | -0.13(-0.61%) |
Dec 29, 2010 | 20.52 | 20.62 | 20.51 | 20.59 | 135,184 | +0.08(+0.40%) |
Dec 28, 2010 | 20.46 | 20.53 | 20.45 | 20.51 | 91,021 | +0.05(+0.25%) |
Dec 27, 2010 | 20.53 | 20.53 | 20.42 | 20.46 | 28,034 | -0.06(-0.27%) |
Dec 23, 2010 | 20.46 | 20.54 | 20.46 | 20.51 | 75,003 | +0.03(+0.13%) |
Dec 22, 2010 | 20.43 | 20.51 | 20.43 | 20.49 | 61,324 | +0.05(+0.26%) |
Dec 21, 2010 | 20.55 | 20.55 | 20.42 | 20.43 | 53,268 | -0.07(-0.33%) |
Dec 20, 2010 | 20.56 | 20.63 | 20.41 | 20.50 | 190,570 | +0.21(+1.02%) |
Dec 17, 2010 | 20.30 | 20.32 | 20.20 | 20.29 | 49,346 | -0.09(-0.44%) |
Dec 16, 2010 | 20.25 | 20.40 | 20.23 | 20.38 | 79,406 | +0.10(+0.48%) |
Dec 15, 2010 | 20.34 | 20.44 | 20.26 | 20.29 | 109,959 | -0.01(-0.04%) |
Dec 14, 2010 | 20.23 | 20.38 | 20.19 | 20.29 | 51,690 | +0.16(+0.79%) |
Dec 13, 2010 | 20.10 | 20.20 | 20.10 | 20.13 | 27,006 | +0.04(+0.19%) |
Dec 10, 2010 | 19.95 | 20.09 | 19.95 | 20.09 | 46,956 | +0.19(+0.94%) |
Dec 09, 2010 | 19.97 | 20.02 | 19.86 | 19.91 | 38,822 | -0.04(-0.18%) |
Dec 08, 2010 | 19.81 | 19.94 | 19.81 | 19.94 | 97,922 | +0.13(+0.65%) |
Dec 07, 2010 | 19.98 | 19.98 | 19.81 | 19.81 | 99,643 | +0.02(+0.08%) |
Dec 06, 2010 | 19.83 | 19.86 | 19.78 | 19.80 | 207,215 | -0.16(-0.78%) |
Dec 03, 2010 | 19.79 | 19.96 | 19.76 | 19.95 | 80,673 | +0.06(+0.31%) |
Dec 02, 2010 | 19.72 | 19.90 | 19.70 | 19.89 | 267,126 | +0.19(+0.95%) |