Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.52 | 20.53 | 20.31 | 20.37 | 7,886 | -0.07(-0.36%) |
Feb 25, 2011 | 20.33 | 20.47 | 20.33 | 20.44 | 4,522 | +0.25(+1.23%) |
Feb 24, 2011 | 20.18 | 20.21 | 20.04 | 20.19 | 2,512 | +0.10(+0.49%) |
Feb 23, 2011 | 20.34 | 20.34 | 20.09 | 20.09 | 1,314 | -0.25(-1.25%) |
Feb 22, 2011 | 20.70 | 20.70 | 20.32 | 20.35 | 7,089 | -0.47(-2.27%) |
Feb 18, 2011 | 20.86 | 20.89 | 20.79 | 20.82 | 31,811 | -0.03(-0.13%) |
Feb 17, 2011 | 20.75 | 20.88 | 20.75 | 20.85 | 15,994 | +0.09(+0.45%) |
Feb 16, 2011 | 20.76 | 20.82 | 20.71 | 20.75 | 12,434 | +0.09(+0.44%) |
Feb 15, 2011 | 20.62 | 20.69 | 20.55 | 20.66 | 12,286 | -0.01(-0.04%) |
Feb 14, 2011 | 20.65 | 20.67 | 20.56 | 20.67 | 15,577 | +0.03(+0.13%) |
Feb 11, 2011 | 20.38 | 20.65 | 20.32 | 20.64 | 9,503 | +0.16(+0.77%) |
Feb 10, 2011 | 20.27 | 20.49 | 20.26 | 20.49 | 8,099 | +0.18(+0.87%) |
Feb 09, 2011 | 20.35 | 20.37 | 20.27 | 20.31 | 13,641 | -0.04(-0.22%) |
Feb 08, 2011 | 20.31 | 20.36 | 20.31 | 20.36 | 4,799 | +0.04(+0.17%) |
Feb 07, 2011 | 20.31 | 20.37 | 20.31 | 20.32 | 7,187 | +0.07(+0.33%) |
Feb 04, 2011 | 20.12 | 20.25 | 20.08 | 20.25 | 4,566 | +0.09(+0.47%) |
Feb 03, 2011 | 20.10 | 20.16 | 19.97 | 20.16 | 6,734 | +0.15(+0.76%) |
Feb 02, 2011 | 20.14 | 20.15 | 20.01 | 20.01 | 8,420 | -0.16(-0.78%) |
Feb 01, 2011 | 20.00 | 20.20 | 20.00 | 20.16 | 8,336 | +0.34(+1.73%) |
Jan 31, 2011 | 19.75 | 20.18 | 19.67 | 19.82 | 5,329 | +0.09(+0.47%) |
Jan 28, 2011 | 20.18 | 20.18 | 19.68 | 19.73 | 11,606 | -0.50(-2.47%) |
Jan 27, 2011 | 20.21 | 20.23 | 20.19 | 20.23 | 12,331 | +0.08(+0.41%) |
Jan 26, 2011 | 20.09 | 20.18 | 20.03 | 20.14 | 4,094 | +0.15(+0.77%) |
Jan 25, 2011 | 19.95 | 20.01 | 19.90 | 19.99 | 6,180 | -0.04(-0.20%) |
Jan 24, 2011 | 19.91 | 20.07 | 19.89 | 20.03 | 3,760 | +0.13(+0.64%) |
Jan 21, 2011 | 20.02 | 20.02 | 19.87 | 19.90 | 16,600 | -0.09(-0.46%) |
Jan 20, 2011 | 19.90 | 20.00 | 19.83 | 20.00 | 8,296 | +0.08(+0.38%) |
Jan 19, 2011 | 20.12 | 20.12 | 19.92 | 19.92 | 10,935 | -0.21(-1.02%) |
Jan 18, 2011 | 20.01 | 20.14 | 20.01 | 20.13 | 2,426 | +0.18(+0.90%) |
Jan 14, 2011 | 19.88 | 19.96 | 19.84 | 19.95 | 6,131 | +0.04(+0.21%) |
Jan 13, 2011 | 19.89 | 19.92 | 19.88 | 19.90 | 5,374 | +0.05(+0.24%) |
Jan 12, 2011 | 19.89 | 19.91 | 19.81 | 19.86 | 5,571 | +0.05(+0.26%) |
Jan 11, 2011 | 19.82 | 19.84 | 19.76 | 19.80 | 4,333 | +0.10(+0.53%) |
Jan 10, 2011 | 19.62 | 19.70 | 19.54 | 19.70 | 7,153 | +0.04(+0.18%) |
Jan 07, 2011 | 19.78 | 19.78 | 19.55 | 19.66 | 5,774 | -0.08(-0.42%) |
Jan 06, 2011 | 19.78 | 19.79 | 19.68 | 19.75 | 14,770 | +0.00(+0.00%) |
Jan 05, 2011 | 19.65 | 19.79 | 19.65 | 19.75 | 5,971 | +0.10(+0.51%) |
Jan 04, 2011 | 19.82 | 19.84 | 19.57 | 19.64 | 38,396 | -0.17(-0.84%) |
Jan 03, 2011 | 19.72 | 19.93 | 19.72 | 19.81 | 3,984 | +0.30(+1.52%) |
Dec 31, 2010 | 19.61 | 19.61 | 19.47 | 19.52 | 5,170 | -0.11(-0.57%) |
Dec 30, 2010 | 19.63 | 19.63 | 19.54 | 19.63 | 2,652 | +0.00(+0.00%) |
Dec 29, 2010 | 19.62 | 19.66 | 19.62 | 19.63 | 2,131 | +0.12(+0.62%) |
Dec 28, 2010 | 19.52 | 19.52 | 19.51 | 19.51 | 2,287 | +0.06(+0.33%) |
Dec 27, 2010 | 19.39 | 19.44 | 19.39 | 19.44 | 822 | -0.18(-0.90%) |
Dec 23, 2010 | 19.63 | 19.63 | 19.56 | 19.62 | 5,463 | -0.02(-0.09%) |
Dec 22, 2010 | 19.67 | 19.69 | 19.63 | 19.63 | 8,223 | -0.00(-0.00%) |
Dec 21, 2010 | 19.65 | 19.65 | 19.59 | 19.64 | 5,326 | +0.05(+0.25%) |
Dec 20, 2010 | 19.61 | 19.64 | 19.50 | 19.59 | 2,379 | -0.03(-0.14%) |
Dec 17, 2010 | 19.54 | 19.65 | 19.51 | 19.61 | 7,566 | -0.00(-0.01%) |
Dec 16, 2010 | 19.39 | 19.62 | 19.37 | 19.62 | 36,325 | +0.22(+1.15%) |
Dec 15, 2010 | 19.44 | 19.53 | 19.37 | 19.39 | 11,432 | -0.00(-0.02%) |
Dec 14, 2010 | 19.40 | 19.48 | 19.39 | 19.40 | 5,987 | +0.10(+0.50%) |
Dec 13, 2010 | 19.46 | 19.46 | 19.30 | 19.30 | 15,976 | -0.10(-0.53%) |
Dec 10, 2010 | 19.26 | 19.41 | 19.26 | 19.40 | 4,994 | +0.14(+0.75%) |
Dec 09, 2010 | 19.31 | 19.31 | 19.19 | 19.26 | 2,682 | +0.07(+0.35%) |
Dec 08, 2010 | 19.27 | 19.27 | 19.18 | 19.19 | 6,474 | -0.05(-0.24%) |
Dec 07, 2010 | 19.35 | 19.35 | 19.20 | 19.24 | 5,855 | +0.06(+0.34%) |
Dec 06, 2010 | 19.15 | 19.17 | 19.12 | 19.17 | 9,645 | -0.07(-0.38%) |
Dec 03, 2010 | 19.15 | 19.25 | 19.12 | 19.25 | 4,979 | +0.17(+0.91%) |
Dec 02, 2010 | 18.95 | 19.09 | 18.94 | 19.07 | 2,594 | +0.14(+0.72%) |