Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.84 | 21.86 | 21.67 | 21.77 | 231,407 | +0.20(+0.93%) |
Feb 25, 2011 | 21.46 | 21.57 | 21.41 | 21.57 | 181,568 | +0.28(+1.29%) |
Feb 24, 2011 | 21.28 | 21.34 | 21.12 | 21.29 | 123,821 | +0.02(+0.11%) |
Feb 23, 2011 | 21.36 | 21.39 | 21.09 | 21.27 | 258,236 | +0.01(+0.07%) |
Feb 22, 2011 | 21.49 | 21.57 | 21.19 | 21.25 | 262,252 | -0.57(-2.59%) |
Feb 18, 2011 | 21.86 | 21.89 | 21.76 | 21.82 | 187,402 | +0.02(+0.10%) |
Feb 17, 2011 | 21.71 | 21.83 | 21.66 | 21.80 | 196,647 | +0.08(+0.38%) |
Feb 16, 2011 | 21.54 | 21.73 | 21.51 | 21.71 | 194,107 | +0.27(+1.27%) |
Feb 15, 2011 | 21.53 | 21.54 | 21.41 | 21.44 | 153,115 | -0.09(-0.40%) |
Feb 14, 2011 | 21.51 | 21.54 | 21.40 | 21.53 | 177,664 | +0.05(+0.24%) |
Feb 11, 2011 | 21.25 | 21.49 | 21.22 | 21.48 | 200,612 | +0.04(+0.17%) |
Feb 10, 2011 | 21.33 | 21.46 | 21.22 | 21.44 | 180,272 | -0.16(-0.76%) |
Feb 09, 2011 | 21.60 | 21.65 | 21.52 | 21.60 | 204,237 | -0.07(-0.31%) |
Feb 08, 2011 | 21.63 | 21.68 | 21.51 | 21.67 | 195,699 | +0.10(+0.45%) |
Feb 07, 2011 | 21.51 | 21.60 | 21.48 | 21.57 | 167,407 | +0.06(+0.28%) |
Feb 04, 2011 | 21.49 | 21.51 | 21.34 | 21.51 | 127,837 | -0.01(-0.07%) |
Feb 03, 2011 | 21.48 | 21.54 | 21.28 | 21.53 | 160,206 | +0.00(+0.01%) |
Feb 02, 2011 | 21.53 | 21.58 | 21.46 | 21.53 | 232,300 | -0.00(-0.01%) |
Feb 01, 2011 | 21.32 | 21.56 | 21.20 | 21.53 | 96,262 | +0.45(+2.15%) |
Jan 31, 2011 | 21.05 | 21.13 | 20.99 | 21.07 | 160,470 | +0.22(+1.04%) |
Jan 28, 2011 | 21.26 | 21.26 | 20.81 | 20.86 | 318,922 | -0.44(-2.06%) |
Jan 27, 2011 | 21.33 | 21.34 | 21.20 | 21.30 | 285,809 | +0.07(+0.32%) |
Jan 26, 2011 | 21.22 | 21.27 | 21.14 | 21.23 | 344,555 | +0.12(+0.56%) |
Jan 25, 2011 | 20.99 | 21.11 | 20.91 | 21.11 | 279,606 | +0.01(+0.07%) |
Jan 24, 2011 | 21.01 | 21.13 | 20.90 | 21.10 | 212,288 | +0.16(+0.75%) |
Jan 21, 2011 | 21.02 | 21.04 | 20.87 | 20.94 | 118,311 | +0.07(+0.32%) |
Jan 20, 2011 | 20.90 | 20.92 | 20.67 | 20.87 | 217,155 | -0.17(-0.81%) |
Jan 19, 2011 | 21.26 | 21.27 | 20.97 | 21.04 | 188,521 | -0.13(-0.63%) |
Jan 18, 2011 | 21.18 | 21.22 | 21.11 | 21.18 | 278,751 | +0.10(+0.49%) |
Jan 14, 2011 | 20.91 | 21.07 | 20.85 | 21.07 | 183,609 | +0.16(+0.75%) |
Jan 13, 2011 | 20.98 | 21.05 | 20.89 | 20.92 | 142,717 | +0.08(+0.39%) |
Jan 12, 2011 | 20.73 | 20.88 | 20.66 | 20.84 | 282,349 | +0.36(+1.75%) |
Jan 11, 2011 | 20.46 | 20.49 | 20.37 | 20.48 | 293,706 | +0.15(+0.75%) |
Jan 10, 2011 | 20.28 | 20.34 | 20.12 | 20.33 | 1,183,678 | -0.05(-0.23%) |
Jan 07, 2011 | 20.50 | 20.51 | 20.26 | 20.37 | 252,280 | -0.07(-0.36%) |
Jan 06, 2011 | 20.70 | 20.72 | 20.40 | 20.45 | 201,701 | -0.19(-0.94%) |
Jan 05, 2011 | 20.46 | 20.65 | 20.40 | 20.64 | 254,312 | -0.07(-0.32%) |
Jan 04, 2011 | 20.90 | 20.90 | 20.59 | 20.71 | 165,678 | -0.05(-0.25%) |
Jan 03, 2011 | 20.83 | 20.84 | 20.74 | 20.76 | 291,545 | +0.14(+0.69%) |
Dec 31, 2010 | 20.50 | 20.69 | 20.46 | 20.62 | 438,140 | +0.14(+0.69%) |
Dec 30, 2010 | 20.53 | 20.54 | 20.40 | 20.48 | 155,299 | -0.08(-0.40%) |
Dec 29, 2010 | 20.52 | 20.60 | 20.47 | 20.56 | 159,069 | +0.19(+0.91%) |
Dec 28, 2010 | 20.48 | 20.48 | 20.31 | 20.37 | 158,735 | +0.03(+0.15%) |
Dec 27, 2010 | 20.37 | 20.37 | 20.24 | 20.34 | 197,503 | -0.04(-0.18%) |
Dec 23, 2010 | 20.41 | 20.41 | 20.33 | 20.38 | 186,374 | -0.02(-0.11%) |
Dec 22, 2010 | 20.39 | 20.40 | 20.34 | 20.40 | 398,389 | +0.07(+0.33%) |
Dec 21, 2010 | 20.34 | 20.37 | 20.29 | 20.34 | 227,507 | +0.17(+0.85%) |
Dec 20, 2010 | 20.38 | 20.38 | 20.09 | 20.17 | 191,590 | -0.36(-1.74%) |
Dec 17, 2010 | 20.57 | 20.57 | 20.40 | 20.52 | 232,403 | -0.09(-0.43%) |
Dec 16, 2010 | 20.55 | 20.66 | 20.45 | 20.61 | 699,453 | +0.10(+0.47%) |
Dec 15, 2010 | 20.66 | 20.71 | 20.46 | 20.52 | 1,279,122 | -0.25(-1.23%) |
Dec 14, 2010 | 20.83 | 20.90 | 20.73 | 20.77 | 225,569 | +0.02(+0.08%) |
Dec 13, 2010 | 20.73 | 20.88 | 20.65 | 20.75 | 439,780 | +0.21(+1.01%) |
Dec 10, 2010 | 20.50 | 20.55 | 20.37 | 20.55 | 128,934 | +0.07(+0.36%) |
Dec 09, 2010 | 20.52 | 20.55 | 20.34 | 20.47 | 89,555 | +0.05(+0.26%) |
Dec 08, 2010 | 20.45 | 20.52 | 20.28 | 20.42 | 240,777 | +0.02(+0.11%) |
Dec 07, 2010 | 20.69 | 20.69 | 20.37 | 20.40 | 153,450 | +0.01(+0.07%) |
Dec 06, 2010 | 20.36 | 20.41 | 20.26 | 20.38 | 111,284 | -0.08(-0.40%) |
Dec 03, 2010 | 20.34 | 20.49 | 20.22 | 20.46 | 190,918 | +0.13(+0.66%) |
Dec 02, 2010 | 19.93 | 20.37 | 19.93 | 20.33 | 290,674 | +0.42(+2.13%) |