Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.65 | 21.06 | 20.65 | 20.97 | 1,632,942 | +0.28(+1.35%) |
Feb 25, 2011 | 20.64 | 20.73 | 20.47 | 20.69 | 1,593,016 | +0.22(+1.07%) |
Feb 24, 2011 | 20.72 | 20.78 | 20.40 | 20.47 | 2,001,921 | -0.24(-1.17%) |
Feb 23, 2011 | 20.72 | 20.92 | 20.61 | 20.72 | 1,732,243 | -0.06(-0.29%) |
Feb 22, 2011 | 20.99 | 21.04 | 20.63 | 20.78 | 1,651,510 | -0.26(-1.26%) |
Feb 18, 2011 | 20.75 | 21.12 | 20.72 | 21.04 | 2,994,186 | +0.39(+1.87%) |
Feb 17, 2011 | 20.65 | 20.68 | 20.56 | 20.65 | 1,486,484 | +0.07(+0.33%) |
Feb 16, 2011 | 20.62 | 20.69 | 20.45 | 20.59 | 1,406,100 | +0.14(+0.67%) |
Feb 15, 2011 | 20.31 | 20.53 | 20.21 | 20.45 | 2,004,689 | +0.20(+1.00%) |
Feb 14, 2011 | 20.05 | 20.32 | 19.96 | 20.25 | 2,361,918 | +0.29(+1.43%) |
Feb 11, 2011 | 19.90 | 19.98 | 19.73 | 19.96 | 1,231,734 | +0.12(+0.60%) |
Feb 10, 2011 | 19.93 | 19.99 | 19.82 | 19.84 | 746,801 | -0.07(-0.38%) |
Feb 09, 2011 | 19.92 | 19.99 | 19.87 | 19.92 | 912,552 | -0.05(-0.26%) |
Feb 08, 2011 | 20.16 | 20.16 | 19.96 | 19.97 | 730,806 | -0.13(-0.63%) |
Feb 07, 2011 | 20.14 | 20.14 | 19.99 | 20.10 | 1,595,568 | +0.05(+0.26%) |
Feb 04, 2011 | 19.95 | 20.14 | 19.92 | 20.05 | 2,320,987 | +0.27(+1.37%) |
Feb 03, 2011 | 19.75 | 19.99 | 19.57 | 19.78 | 2,670,093 | +0.13(+0.65%) |
Feb 02, 2011 | 19.35 | 19.67 | 19.27 | 19.65 | 1,540,306 | +0.40(+2.06%) |
Feb 01, 2011 | 19.31 | 19.36 | 19.18 | 19.25 | 1,508,826 | +0.13(+0.67%) |
Jan 31, 2011 | 19.14 | 19.22 | 19.06 | 19.12 | 1,342,985 | +0.09(+0.47%) |
Jan 28, 2011 | 19.48 | 19.57 | 19.03 | 19.03 | 1,335,077 | -0.38(-1.97%) |
Jan 27, 2011 | 19.66 | 19.67 | 19.40 | 19.42 | 1,476,302 | -0.19(-0.99%) |
Jan 26, 2011 | 19.56 | 19.75 | 19.51 | 19.61 | 1,308,381 | +0.15(+0.77%) |
Jan 25, 2011 | 19.46 | 19.64 | 19.37 | 19.46 | 1,915,504 | +0.04(+0.19%) |
Jan 24, 2011 | 19.18 | 19.58 | 19.18 | 19.42 | 991,907 | +0.23(+1.21%) |
Jan 21, 2011 | 19.37 | 19.37 | 19.17 | 19.19 | 1,345,876 | -0.05(-0.27%) |
Jan 20, 2011 | 19.04 | 19.39 | 19.04 | 19.24 | 1,148,183 | +0.10(+0.51%) |
Jan 19, 2011 | 19.12 | 19.26 | 18.95 | 19.15 | 1,488,910 | +0.08(+0.43%) |
Jan 18, 2011 | 19.41 | 19.49 | 18.99 | 19.06 | 1,138,643 | -0.42(-2.16%) |
Jan 14, 2011 | 19.21 | 19.48 | 19.20 | 19.48 | 699,812 | +0.22(+1.17%) |
Jan 13, 2011 | 19.12 | 19.30 | 19.12 | 19.26 | 1,296,263 | +0.07(+0.39%) |
Jan 12, 2011 | 19.07 | 19.19 | 19.06 | 19.18 | 808,414 | +0.16(+0.87%) |
Jan 11, 2011 | 19.21 | 19.27 | 18.96 | 19.02 | 782,617 | -0.11(-0.59%) |
Jan 10, 2011 | 19.27 | 19.27 | 18.98 | 19.13 | 703,941 | -0.12(-0.62%) |
Jan 07, 2011 | 18.99 | 19.25 | 18.93 | 19.25 | 1,095,881 | +0.33(+1.74%) |
Jan 06, 2011 | 19.25 | 19.25 | 18.88 | 18.92 | 1,150,548 | -0.23(-1.18%) |
Jan 05, 2011 | 19.17 | 19.30 | 19.07 | 19.15 | 1,006,822 | -0.10(-0.55%) |
Jan 04, 2011 | 19.23 | 19.29 | 19.11 | 19.25 | 1,460,169 | +0.10(+0.51%) |
Jan 03, 2011 | 19.12 | 19.18 | 18.95 | 19.15 | 963,963 | +0.19(+0.99%) |
Dec 31, 2010 | 19.15 | 19.17 | 18.97 | 18.97 | 671,944 | -0.11(-0.59%) |
Dec 30, 2010 | 19.31 | 19.36 | 18.96 | 19.08 | 889,717 | -0.22(-1.13%) |
Dec 29, 2010 | 19.17 | 19.31 | 19.12 | 19.30 | 565,299 | +0.16(+0.86%) |
Dec 28, 2010 | 19.09 | 19.15 | 18.91 | 19.13 | 654,804 | +0.08(+0.39%) |
Dec 27, 2010 | 18.95 | 19.15 | 18.90 | 19.06 | 413,350 | +0.01(+0.04%) |
Dec 23, 2010 | 18.82 | 19.17 | 18.82 | 19.05 | 870,556 | +0.15(+0.79%) |
Dec 22, 2010 | 19.03 | 19.05 | 18.75 | 18.90 | 1,111,479 | -0.03(-0.16%) |
Dec 21, 2010 | 19.16 | 19.27 | 18.88 | 18.93 | 1,157,372 | -0.21(-1.10%) |
Dec 20, 2010 | 19.03 | 19.27 | 18.83 | 19.14 | 1,425,126 | +0.22(+1.15%) |
Dec 17, 2010 | 18.92 | 18.98 | 18.61 | 18.92 | 1,509,224 | +0.02(+0.08%) |
Dec 16, 2010 | 18.76 | 19.03 | 18.67 | 18.91 | 2,585,726 | +0.23(+1.20%) |
Dec 15, 2010 | 18.70 | 18.85 | 18.60 | 18.68 | 1,797,664 | -0.02(-0.12%) |
Dec 14, 2010 | 18.87 | 18.94 | 18.58 | 18.70 | 1,843,560 | -0.05(-0.24%) |
Dec 13, 2010 | 18.67 | 18.82 | 18.54 | 18.75 | 932,682 | +0.21(+1.13%) |
Dec 10, 2010 | 18.68 | 18.73 | 18.45 | 18.54 | 1,712,586 | -0.14(-0.72%) |
Dec 09, 2010 | 18.67 | 18.72 | 18.49 | 18.67 | 1,020,810 | +0.11(+0.57%) |
Dec 08, 2010 | 18.55 | 18.67 | 18.42 | 18.57 | 947,615 | -0.02(-0.08%) |
Dec 07, 2010 | 18.90 | 18.91 | 18.52 | 18.58 | 956,063 | -0.13(-0.72%) |
Dec 06, 2010 | 18.71 | 18.79 | 18.64 | 18.72 | 671,848 | +0.03(+0.16%) |
Dec 03, 2010 | 18.71 | 18.80 | 18.62 | 18.69 | 973,088 | -0.06(-0.32%) |
Dec 02, 2010 | 18.61 | 18.85 | 18.49 | 18.75 | 1,563,007 | +0.16(+0.89%) |