Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.28 | 21.53 | 21.24 | 21.50 | 417,300 | +0.27(+1.28%) |
Feb 25, 2011 | 20.86 | 21.24 | 20.82 | 21.22 | 399,385 | +0.40(+1.93%) |
Feb 24, 2011 | 20.87 | 21.00 | 20.77 | 20.82 | 418,664 | -0.05(-0.25%) |
Feb 23, 2011 | 20.92 | 21.01 | 20.87 | 20.87 | 527,821 | -0.04(-0.20%) |
Feb 22, 2011 | 20.90 | 21.04 | 20.90 | 20.92 | 335,426 | -0.12(-0.57%) |
Feb 18, 2011 | 20.97 | 21.11 | 20.92 | 21.04 | 330,800 | +0.06(+0.27%) |
Feb 17, 2011 | 20.97 | 21.04 | 20.90 | 20.98 | 225,580 | -0.02(-0.10%) |
Feb 16, 2011 | 20.92 | 21.03 | 20.90 | 21.00 | 219,270 | +0.08(+0.40%) |
Feb 15, 2011 | 20.90 | 20.98 | 20.90 | 20.92 | 234,723 | -0.01(-0.02%) |
Feb 14, 2011 | 21.00 | 21.00 | 20.84 | 20.92 | 274,938 | -0.02(-0.07%) |
Feb 11, 2011 | 20.81 | 20.94 | 20.77 | 20.94 | 286,198 | +0.14(+0.65%) |
Feb 10, 2011 | 20.67 | 20.81 | 20.64 | 20.80 | 491,436 | +0.09(+0.45%) |
Feb 09, 2011 | 20.68 | 20.75 | 20.51 | 20.71 | 323,347 | -0.01(-0.03%) |
Feb 08, 2011 | 20.57 | 20.97 | 20.39 | 20.71 | 634,344 | +0.07(+0.35%) |
Feb 07, 2011 | 22.34 | 22.35 | 20.43 | 20.64 | 1,012,729 | -1.80(-8.01%) |
Feb 04, 2011 | 22.49 | 22.61 | 22.41 | 22.44 | 206,567 | -0.05(-0.21%) |
Feb 03, 2011 | 22.29 | 22.59 | 22.29 | 22.48 | 256,366 | +0.19(+0.87%) |
Feb 02, 2011 | 22.32 | 22.51 | 22.27 | 22.29 | 198,123 | -0.10(-0.44%) |
Feb 01, 2011 | 22.24 | 22.48 | 22.24 | 22.39 | 258,197 | +0.21(+0.94%) |
Jan 31, 2011 | 22.35 | 22.45 | 22.17 | 22.18 | 238,949 | -0.05(-0.23%) |
Jan 28, 2011 | 22.59 | 22.59 | 22.23 | 22.23 | 187,612 | -0.39(-1.71%) |
Jan 27, 2011 | 22.70 | 22.79 | 22.53 | 22.62 | 296,700 | -0.11(-0.48%) |
Jan 26, 2011 | 22.84 | 22.96 | 22.69 | 22.73 | 181,591 | -0.08(-0.37%) |
Jan 25, 2011 | 22.34 | 22.82 | 22.33 | 22.81 | 219,178 | +0.44(+1.96%) |
Jan 24, 2011 | 22.24 | 22.46 | 22.24 | 22.37 | 222,149 | +0.15(+0.66%) |
Jan 21, 2011 | 22.58 | 22.58 | 22.20 | 22.23 | 241,935 | -0.20(-0.91%) |
Jan 20, 2011 | 22.21 | 22.49 | 22.21 | 22.43 | 215,157 | +0.20(+0.89%) |
Jan 19, 2011 | 22.40 | 22.48 | 22.22 | 22.23 | 202,535 | -0.24(-1.05%) |
Jan 18, 2011 | 22.46 | 22.49 | 22.32 | 22.47 | 394,924 | +0.02(+0.07%) |
Jan 14, 2011 | 22.43 | 22.46 | 22.36 | 22.45 | 192,540 | -0.01(-0.02%) |
Jan 13, 2011 | 22.79 | 22.79 | 22.43 | 22.46 | 348,601 | -0.30(-1.31%) |
Jan 12, 2011 | 22.59 | 22.87 | 22.59 | 22.75 | 329,621 | +0.16(+0.69%) |
Jan 11, 2011 | 22.46 | 22.65 | 22.43 | 22.60 | 331,967 | +0.24(+1.08%) |
Jan 10, 2011 | 22.01 | 22.46 | 21.94 | 22.36 | 361,000 | +0.24(+1.09%) |
Jan 07, 2011 | 22.31 | 22.33 | 21.99 | 22.12 | 238,114 | -0.20(-0.89%) |
Jan 06, 2011 | 22.47 | 22.49 | 22.30 | 22.32 | 218,034 | -0.10(-0.47%) |
Jan 05, 2011 | 22.40 | 22.60 | 22.39 | 22.42 | 264,636 | -0.07(-0.30%) |
Jan 04, 2011 | 22.71 | 22.71 | 22.37 | 22.49 | 170,865 | -0.13(-0.58%) |
Jan 03, 2011 | 22.55 | 22.69 | 22.53 | 22.62 | 275,285 | +0.15(+0.65%) |
Dec 31, 2010 | 22.51 | 22.67 | 22.47 | 22.47 | 144,476 | -0.05(-0.21%) |
Dec 30, 2010 | 22.61 | 22.61 | 22.46 | 22.52 | 123,191 | -0.04(-0.16%) |
Dec 29, 2010 | 22.60 | 22.62 | 22.49 | 22.56 | 103,558 | -0.04(-0.16%) |
Dec 28, 2010 | 22.60 | 22.65 | 22.49 | 22.59 | 171,738 | +0.05(+0.23%) |
Dec 27, 2010 | 22.47 | 22.64 | 22.43 | 22.54 | 132,364 | +0.10(+0.44%) |
Dec 23, 2010 | 22.48 | 22.54 | 22.43 | 22.44 | 187,038 | -0.04(-0.19%) |
Dec 22, 2010 | 22.20 | 22.56 | 22.15 | 22.48 | 307,663 | +0.32(+1.46%) |
Dec 21, 2010 | 22.14 | 22.27 | 22.11 | 22.16 | 276,812 | +0.03(+0.14%) |
Dec 20, 2010 | 22.20 | 22.20 | 22.06 | 22.13 | 573,705 | +0.06(+0.26%) |
Dec 17, 2010 | 22.36 | 22.49 | 22.01 | 22.07 | 1,471,379 | -0.43(-1.90%) |
Dec 16, 2010 | 22.50 | 22.61 | 22.36 | 22.50 | 406,316 | +0.03(+0.12%) |
Dec 15, 2010 | 22.60 | 22.67 | 22.44 | 22.47 | 597,616 | -0.24(-1.06%) |
Dec 14, 2010 | 22.92 | 22.92 | 22.68 | 22.71 | 364,619 | -0.08(-0.37%) |
Dec 13, 2010 | 22.81 | 22.82 | 22.77 | 22.80 | 716,941 | +0.00(+0.00%) |
Dec 10, 2010 | 22.71 | 22.86 | 22.66 | 22.80 | 429,709 | +0.14(+0.61%) |
Dec 09, 2010 | 22.73 | 22.73 | 22.54 | 22.66 | 342,171 | -0.06(-0.25%) |
Dec 08, 2010 | 22.86 | 22.88 | 22.65 | 22.71 | 502,645 | -0.10(-0.43%) |
Dec 07, 2010 | 22.99 | 23.12 | 22.81 | 22.81 | 1,770,012 | -0.05(-0.23%) |
Dec 06, 2010 | 22.93 | 23.00 | 22.82 | 22.86 | 490,825 | -0.07(-0.29%) |
Dec 03, 2010 | 22.74 | 23.12 | 22.74 | 22.93 | 620,068 | +0.12(+0.54%) |
Dec 02, 2010 | 22.43 | 22.82 | 22.30 | 22.81 | 831,500 | +0.45(+2.01%) |