Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.32 | 21.72 | 21.32 | 21.72 | 2,256,672 | +0.54(+2.57%) |
Feb 25, 2011 | 20.82 | 21.23 | 20.82 | 21.18 | 1,761,117 | +0.38(+1.85%) |
Feb 24, 2011 | 20.71 | 20.96 | 20.58 | 20.79 | 2,378,076 | +0.15(+0.75%) |
Feb 23, 2011 | 20.37 | 20.67 | 20.33 | 20.64 | 2,422,908 | +0.18(+0.88%) |
Feb 22, 2011 | 20.81 | 20.81 | 20.34 | 20.46 | 1,972,296 | -0.38(-1.84%) |
Feb 18, 2011 | 21.09 | 21.09 | 20.79 | 20.84 | 2,920,266 | +0.11(+0.53%) |
Feb 17, 2011 | 20.72 | 20.79 | 20.63 | 20.73 | 1,788,722 | +0.12(+0.56%) |
Feb 16, 2011 | 20.79 | 20.81 | 20.46 | 20.62 | 1,680,834 | -0.08(-0.40%) |
Feb 15, 2011 | 20.89 | 20.90 | 20.70 | 20.70 | 1,118,960 | -0.18(-0.86%) |
Feb 14, 2011 | 20.88 | 20.96 | 20.84 | 20.88 | 599,005 | -0.01(-0.03%) |
Feb 11, 2011 | 20.72 | 21.07 | 20.68 | 20.89 | 1,025,145 | +0.11(+0.52%) |
Feb 10, 2011 | 20.81 | 20.91 | 20.68 | 20.78 | 1,059,443 | -0.10(-0.46%) |
Feb 09, 2011 | 21.00 | 21.07 | 20.83 | 20.87 | 988,399 | -0.18(-0.85%) |
Feb 08, 2011 | 21.16 | 21.18 | 21.00 | 21.05 | 1,007,121 | -0.09(-0.42%) |
Feb 07, 2011 | 21.32 | 21.32 | 21.14 | 21.14 | 1,150,566 | -0.08(-0.36%) |
Feb 04, 2011 | 21.30 | 21.34 | 21.18 | 21.22 | 1,243,221 | +0.01(+0.03%) |
Feb 03, 2011 | 21.23 | 21.24 | 21.12 | 21.21 | 900,329 | +0.01(+0.03%) |
Feb 02, 2011 | 21.23 | 21.29 | 21.16 | 21.21 | 1,483,326 | +0.04(+0.18%) |
Feb 01, 2011 | 21.00 | 21.23 | 21.00 | 21.17 | 2,120,591 | +0.26(+1.26%) |
Jan 31, 2011 | 20.86 | 20.98 | 20.79 | 20.91 | 2,134,450 | +0.18(+0.87%) |
Jan 28, 2011 | 21.08 | 21.11 | 20.69 | 20.73 | 3,698,107 | -0.37(-1.73%) |
Jan 27, 2011 | 20.94 | 21.11 | 20.83 | 21.09 | 2,645,440 | -0.34(-1.61%) |
Jan 26, 2011 | 21.14 | 21.48 | 21.13 | 21.44 | 1,246,485 | +0.36(+1.73%) |
Jan 25, 2011 | 21.16 | 21.16 | 20.71 | 21.07 | 1,360,564 | -0.15(-0.72%) |
Jan 24, 2011 | 20.98 | 21.35 | 20.97 | 21.23 | 1,473,736 | +0.07(+0.33%) |
Jan 21, 2011 | 21.05 | 21.28 | 21.04 | 21.16 | 1,189,459 | +0.17(+0.79%) |
Jan 20, 2011 | 21.02 | 21.07 | 20.77 | 20.99 | 1,284,655 | -0.15(-0.72%) |
Jan 19, 2011 | 21.37 | 21.38 | 20.95 | 21.14 | 1,517,157 | -0.26(-1.19%) |
Jan 18, 2011 | 20.88 | 21.49 | 20.88 | 21.40 | 1,700,676 | +0.34(+1.64%) |
Jan 14, 2011 | 20.79 | 21.13 | 20.73 | 21.05 | 1,383,516 | +0.26(+1.26%) |
Jan 13, 2011 | 20.78 | 20.79 | 20.54 | 20.79 | 906,551 | +0.10(+0.46%) |
Jan 12, 2011 | 20.74 | 20.81 | 20.65 | 20.70 | 866,788 | +0.04(+0.22%) |
Jan 11, 2011 | 20.67 | 20.70 | 20.57 | 20.65 | 861,770 | +0.10(+0.50%) |
Jan 10, 2011 | 20.64 | 20.67 | 20.31 | 20.55 | 1,205,735 | -0.13(-0.65%) |
Jan 07, 2011 | 20.98 | 20.99 | 20.60 | 20.68 | 2,315,826 | -0.19(-0.89%) |
Jan 06, 2011 | 21.04 | 21.10 | 20.74 | 20.87 | 939,178 | -0.26(-1.21%) |
Jan 05, 2011 | 21.04 | 21.25 | 21.03 | 21.12 | 977,634 | -0.01(-0.03%) |
Jan 04, 2011 | 21.51 | 21.57 | 20.85 | 21.13 | 1,070,378 | -0.20(-0.96%) |
Jan 03, 2011 | 21.35 | 21.60 | 21.34 | 21.34 | 789,640 | +0.09(+0.42%) |
Dec 31, 2010 | 21.01 | 21.37 | 20.93 | 21.25 | 702,427 | +0.15(+0.70%) |
Dec 30, 2010 | 21.18 | 21.34 | 21.06 | 21.10 | 658,439 | -0.13(-0.60%) |
Dec 29, 2010 | 20.95 | 21.24 | 20.93 | 21.23 | 714,540 | +0.46(+2.21%) |
Dec 28, 2010 | 20.98 | 21.00 | 20.75 | 20.77 | 532,946 | -0.06(-0.31%) |
Dec 27, 2010 | 20.79 | 20.83 | 20.58 | 20.83 | 364,576 | +0.17(+0.83%) |
Dec 23, 2010 | 20.76 | 20.84 | 20.54 | 20.66 | 576,974 | -0.08(-0.37%) |
Dec 22, 2010 | 20.71 | 20.80 | 20.61 | 20.74 | 712,737 | +0.10(+0.46%) |
Dec 21, 2010 | 20.10 | 20.67 | 20.06 | 20.64 | 1,161,747 | +0.52(+2.57%) |
Dec 20, 2010 | 20.02 | 20.18 | 19.89 | 20.12 | 1,124,861 | +0.12(+0.61%) |
Dec 17, 2010 | 19.98 | 20.11 | 19.85 | 20.00 | 1,335,693 | -0.11(-0.57%) |
Dec 16, 2010 | 20.28 | 20.28 | 20.00 | 20.12 | 1,118,681 | -0.13(-0.66%) |
Dec 15, 2010 | 20.02 | 20.29 | 19.99 | 20.25 | 1,417,499 | +0.22(+1.12%) |
Dec 14, 2010 | 20.03 | 20.24 | 19.92 | 20.03 | 874,886 | -0.03(-0.13%) |
Dec 13, 2010 | 19.87 | 20.20 | 19.83 | 20.05 | 1,244,074 | +0.22(+1.09%) |
Dec 10, 2010 | 19.91 | 19.94 | 19.70 | 19.84 | 1,657,810 | +0.00(+0.00%) |
Dec 09, 2010 | 19.90 | 20.04 | 19.78 | 19.84 | 1,164,794 | +0.01(+0.06%) |
Dec 08, 2010 | 19.90 | 20.01 | 19.70 | 19.82 | 1,062,163 | -0.05(-0.26%) |
Dec 07, 2010 | 20.07 | 20.15 | 19.78 | 19.87 | 1,614,824 | +0.04(+0.19%) |
Dec 06, 2010 | 19.73 | 19.88 | 19.62 | 19.84 | 1,419,695 | +0.08(+0.39%) |
Dec 03, 2010 | 19.55 | 19.89 | 19.50 | 19.76 | 1,448,365 | +0.19(+0.98%) |
Dec 02, 2010 | 19.04 | 19.70 | 19.04 | 19.57 | 1,266,419 | +0.47(+2.44%) |