Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.37 | 21.38 | 21.34 | 21.34 | 17,912 | -0.00(-0.02%) |
Feb 25, 2011 | 21.22 | 21.34 | 21.22 | 21.34 | 6,938 | +0.18(+0.85%) |
Feb 24, 2011 | 21.20 | 21.25 | 21.09 | 21.16 | 21,154 | +0.18(+0.84%) |
Feb 23, 2011 | 21.16 | 21.25 | 20.95 | 20.99 | 48,793 | -0.14(-0.68%) |
Feb 22, 2011 | 20.75 | 21.14 | 20.75 | 21.13 | 169,440 | +0.59(+2.86%) |
Feb 18, 2011 | 20.45 | 20.54 | 20.45 | 20.54 | 27,500 | -0.02(-0.08%) |
Feb 17, 2011 | 20.55 | 20.65 | 20.49 | 20.56 | 38,891 | +0.22(+1.07%) |
Feb 16, 2011 | 20.31 | 20.50 | 20.31 | 20.34 | 20,183 | +0.03(+0.14%) |
Feb 15, 2011 | 20.28 | 20.34 | 20.26 | 20.31 | 38,429 | +0.00(+0.02%) |
Feb 14, 2011 | 20.25 | 20.36 | 20.25 | 20.31 | 80,643 | +0.03(+0.14%) |
Feb 11, 2011 | 20.25 | 20.41 | 20.19 | 20.28 | 85,489 | +0.27(+1.35%) |
Feb 10, 2011 | 20.16 | 20.21 | 19.96 | 20.01 | 82,094 | -0.15(-0.73%) |
Feb 09, 2011 | 19.99 | 20.27 | 19.86 | 20.16 | 248,588 | +0.30(+1.52%) |
Feb 08, 2011 | 20.23 | 20.27 | 19.82 | 19.86 | 91,247 | -0.39(-1.92%) |
Feb 07, 2011 | 20.10 | 20.25 | 20.08 | 20.25 | 116,681 | -0.03(-0.16%) |
Feb 04, 2011 | 20.52 | 20.57 | 20.18 | 20.28 | 81,112 | -0.39(-1.90%) |
Feb 03, 2011 | 20.76 | 20.89 | 20.66 | 20.67 | 146,868 | -0.35(-1.66%) |
Feb 02, 2011 | 21.31 | 21.31 | 20.92 | 21.02 | 244,813 | -0.17(-0.79%) |
Feb 01, 2011 | 21.25 | 21.32 | 21.12 | 21.19 | 56,185 | -0.28(-1.31%) |
Jan 31, 2011 | 21.65 | 21.74 | 21.40 | 21.47 | 9,990 | -0.24(-1.10%) |
Jan 28, 2011 | 21.30 | 21.77 | 21.30 | 21.70 | 185,585 | +0.31(+1.46%) |
Jan 27, 2011 | 21.17 | 21.42 | 21.09 | 21.39 | 70,150 | +0.21(+0.99%) |
Jan 26, 2011 | 21.37 | 21.39 | 21.12 | 21.18 | 65,558 | -0.42(-1.93%) |
Jan 25, 2011 | 21.30 | 21.71 | 21.20 | 21.60 | 105,963 | +0.36(+1.72%) |
Jan 24, 2011 | 21.24 | 21.34 | 21.22 | 21.23 | 106,465 | +0.01(+0.06%) |
Jan 21, 2011 | 20.98 | 21.22 | 20.92 | 21.22 | 31,221 | +0.17(+0.79%) |
Jan 20, 2011 | 21.29 | 21.29 | 20.88 | 21.05 | 61,226 | -0.47(-2.17%) |
Jan 19, 2011 | 21.36 | 21.58 | 21.34 | 21.52 | 66,630 | +0.15(+0.72%) |
Jan 18, 2011 | 21.41 | 21.44 | 21.18 | 21.37 | 54,861 | -0.17(-0.77%) |
Jan 14, 2011 | 21.84 | 21.90 | 21.52 | 21.53 | 85,093 | -0.15(-0.71%) |
Jan 13, 2011 | 21.28 | 21.69 | 21.26 | 21.69 | 159,929 | +0.38(+1.80%) |
Jan 12, 2011 | 21.19 | 21.40 | 21.08 | 21.30 | 164,117 | -0.16(-0.74%) |
Jan 11, 2011 | 21.59 | 21.59 | 21.31 | 21.46 | 44,658 | -0.24(-1.10%) |
Jan 10, 2011 | 21.63 | 21.70 | 21.49 | 21.70 | 37,718 | +0.20(+0.94%) |
Jan 07, 2011 | 21.15 | 21.62 | 21.13 | 21.50 | 84,876 | +0.48(+2.28%) |
Jan 06, 2011 | 20.93 | 21.13 | 20.84 | 21.02 | 16,840 | +0.24(+1.16%) |
Jan 05, 2011 | 20.99 | 21.05 | 20.65 | 20.78 | 43,899 | -0.68(-3.16%) |
Jan 04, 2011 | 21.41 | 21.54 | 21.28 | 21.46 | 72,882 | +0.12(+0.58%) |
Jan 03, 2011 | 21.09 | 21.47 | 21.00 | 21.33 | 43,826 | -0.11(-0.54%) |
Dec 31, 2010 | 21.24 | 21.80 | 21.24 | 21.45 | 73,611 | +0.24(+1.12%) |
Dec 30, 2010 | 21.18 | 21.26 | 20.97 | 21.21 | 189,066 | -0.10(-0.45%) |
Dec 29, 2010 | 20.72 | 21.75 | 20.62 | 21.30 | 37,402 | +0.66(+3.19%) |
Dec 28, 2010 | 21.19 | 21.20 | 20.63 | 20.65 | 94,893 | -0.63(-2.94%) |
Dec 27, 2010 | 20.84 | 21.29 | 20.84 | 21.27 | 44,277 | +0.22(+1.04%) |
Dec 23, 2010 | 21.13 | 21.13 | 20.97 | 21.05 | 14,731 | -0.22(-1.04%) |
Dec 22, 2010 | 21.44 | 21.44 | 21.18 | 21.28 | 20,087 | -0.23(-1.07%) |
Dec 21, 2010 | 21.50 | 21.53 | 21.19 | 21.51 | 101,697 | +0.13(+0.59%) |
Dec 20, 2010 | 21.69 | 21.79 | 21.25 | 21.38 | 151,303 | +0.00(+0.00%) |
Dec 17, 2010 | 21.06 | 21.42 | 20.96 | 21.38 | 72,794 | +0.54(+2.57%) |
Dec 16, 2010 | 20.52 | 20.87 | 20.36 | 20.84 | 87,137 | +0.32(+1.56%) |
Dec 15, 2010 | 20.94 | 21.01 | 20.30 | 20.52 | 154,497 | -0.24(-1.16%) |
Dec 14, 2010 | 21.19 | 21.30 | 20.59 | 20.77 | 472,885 | -1.64(-7.31%) |
Dec 13, 2010 | 22.07 | 22.49 | 21.97 | 22.40 | 369,598 | +0.23(+1.02%) |
Dec 10, 2010 | 22.55 | 22.55 | 22.18 | 22.18 | 16,474 | -0.57(-2.51%) |
Dec 09, 2010 | 22.78 | 22.90 | 22.54 | 22.75 | 93,222 | +0.14(+0.63%) |
Dec 08, 2010 | 22.70 | 22.75 | 22.13 | 22.60 | 109,738 | -0.60(-2.58%) |
Dec 07, 2010 | 23.79 | 23.81 | 23.12 | 23.20 | 97,019 | -1.22(-4.98%) |
Dec 06, 2010 | 24.32 | 24.42 | 24.18 | 24.42 | 134,069 | +0.46(+1.94%) |
Dec 03, 2010 | 24.43 | 24.44 | 23.94 | 23.96 | 98,187 | -0.02(-0.06%) |
Dec 02, 2010 | 24.08 | 24.30 | 23.94 | 23.97 | 154,053 | -0.18(-0.76%) |