Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.54 | 22.64 | 22.30 | 22.61 | 52,670 | +0.12(+0.55%) |
Feb 25, 2011 | 22.01 | 22.62 | 21.88 | 22.49 | 62,639 | +0.49(+2.23%) |
Feb 24, 2011 | 22.04 | 22.08 | 21.82 | 22.00 | 91,738 | -0.11(-0.48%) |
Feb 23, 2011 | 22.35 | 22.50 | 22.07 | 22.10 | 66,977 | -0.37(-1.64%) |
Feb 22, 2011 | 22.42 | 22.82 | 22.42 | 22.47 | 105,813 | -0.18(-0.78%) |
Feb 18, 2011 | 22.62 | 22.71 | 22.54 | 22.65 | 69,284 | +0.03(+0.12%) |
Feb 17, 2011 | 22.44 | 22.67 | 22.42 | 22.62 | 40,435 | +0.11(+0.47%) |
Feb 16, 2011 | 22.35 | 22.55 | 22.34 | 22.52 | 27,009 | +0.19(+0.86%) |
Feb 15, 2011 | 22.06 | 22.34 | 22.05 | 22.32 | 38,956 | +0.17(+0.75%) |
Feb 14, 2011 | 21.96 | 22.35 | 21.95 | 22.16 | 52,161 | +0.17(+0.76%) |
Feb 11, 2011 | 22.03 | 22.10 | 21.96 | 21.99 | 58,819 | -0.13(-0.60%) |
Feb 10, 2011 | 22.39 | 22.44 | 21.95 | 22.12 | 100,665 | -0.38(-1.68%) |
Feb 09, 2011 | 21.95 | 22.77 | 21.53 | 22.50 | 177,808 | -0.31(-1.35%) |
Feb 08, 2011 | 22.27 | 22.81 | 22.17 | 22.81 | 148,563 | +0.45(+2.00%) |
Feb 07, 2011 | 22.08 | 22.39 | 21.86 | 22.36 | 69,094 | +0.23(+1.03%) |
Feb 04, 2011 | 21.97 | 22.34 | 21.69 | 22.13 | 118,441 | +0.08(+0.36%) |
Feb 03, 2011 | 21.29 | 22.10 | 21.29 | 22.05 | 106,709 | +0.69(+3.25%) |
Feb 02, 2011 | 21.58 | 21.62 | 21.29 | 21.36 | 37,961 | -0.32(-1.46%) |
Feb 01, 2011 | 21.43 | 21.71 | 21.32 | 21.67 | 63,245 | +0.43(+2.02%) |
Jan 31, 2011 | 21.39 | 21.46 | 21.23 | 21.24 | 115,621 | -0.05(-0.25%) |
Jan 28, 2011 | 21.57 | 21.79 | 21.26 | 21.30 | 267,334 | -0.36(-1.66%) |
Jan 27, 2011 | 21.86 | 21.86 | 21.43 | 21.66 | 87,451 | -0.20(-0.92%) |
Jan 26, 2011 | 21.81 | 22.03 | 21.62 | 21.86 | 190,189 | +0.03(+0.12%) |
Jan 25, 2011 | 21.35 | 21.85 | 21.29 | 21.83 | 75,098 | +0.40(+1.88%) |
Jan 24, 2011 | 21.29 | 21.44 | 21.29 | 21.43 | 44,827 | +0.14(+0.66%) |
Jan 21, 2011 | 21.36 | 21.51 | 21.24 | 21.29 | 69,980 | +0.00(+0.00%) |
Jan 20, 2011 | 21.29 | 21.41 | 21.29 | 21.29 | 74,715 | -0.01(-0.04%) |
Jan 19, 2011 | 21.29 | 21.39 | 21.29 | 21.30 | 68,656 | -0.06(-0.29%) |
Jan 18, 2011 | 21.51 | 21.51 | 21.29 | 21.36 | 50,346 | -0.19(-0.90%) |
Jan 14, 2011 | 21.49 | 21.66 | 21.37 | 21.55 | 89,884 | +0.00(+0.00%) |
Jan 13, 2011 | 21.60 | 21.62 | 21.46 | 21.55 | 117,878 | -0.09(-0.41%) |
Jan 12, 2011 | 21.43 | 21.64 | 21.33 | 21.64 | 92,545 | +0.25(+1.15%) |
Jan 11, 2011 | 21.60 | 21.60 | 21.29 | 21.39 | 217,777 | -0.18(-0.81%) |
Jan 10, 2011 | 21.60 | 21.72 | 21.48 | 21.57 | 46,333 | -0.16(-0.73%) |
Jan 07, 2011 | 21.65 | 21.73 | 21.43 | 21.73 | 64,995 | +0.01(+0.04%) |
Jan 06, 2011 | 21.35 | 21.74 | 21.35 | 21.72 | 163,419 | +0.35(+1.64%) |
Jan 05, 2011 | 21.29 | 21.73 | 21.28 | 21.37 | 145,460 | +0.08(+0.37%) |
Jan 04, 2011 | 21.38 | 21.54 | 21.29 | 21.29 | 106,400 | -0.05(-0.25%) |
Jan 03, 2011 | 21.40 | 21.56 | 21.29 | 21.34 | 140,996 | +0.05(+0.25%) |
Dec 31, 2010 | 21.53 | 21.53 | 21.29 | 21.29 | 47,434 | -0.32(-1.50%) |
Dec 30, 2010 | 21.46 | 21.68 | 21.27 | 21.61 | 50,040 | +0.09(+0.41%) |
Dec 29, 2010 | 21.55 | 21.65 | 21.38 | 21.53 | 29,907 | -0.04(-0.16%) |
Dec 28, 2010 | 21.75 | 21.81 | 21.46 | 21.56 | 23,179 | -0.12(-0.57%) |
Dec 27, 2010 | 21.16 | 21.79 | 21.16 | 21.68 | 45,373 | +0.46(+2.15%) |
Dec 23, 2010 | 21.95 | 21.95 | 21.11 | 21.23 | 91,127 | -0.71(-3.24%) |
Dec 22, 2010 | 21.82 | 22.37 | 21.74 | 21.94 | 250,206 | +0.19(+0.89%) |
Dec 21, 2010 | 22.08 | 22.16 | 21.73 | 21.74 | 75,650 | -0.16(-0.72%) |
Dec 20, 2010 | 21.40 | 22.03 | 21.40 | 21.90 | 150,181 | +0.52(+2.42%) |
Dec 17, 2010 | 21.07 | 21.39 | 21.05 | 21.39 | 217,509 | +0.21(+1.00%) |
Dec 16, 2010 | 20.64 | 21.17 | 20.63 | 21.17 | 109,326 | +0.50(+2.42%) |
Dec 15, 2010 | 20.82 | 20.89 | 20.55 | 20.67 | 135,418 | -0.22(-1.05%) |
Dec 14, 2010 | 20.82 | 21.09 | 20.82 | 20.89 | 204,715 | +0.08(+0.38%) |
Dec 13, 2010 | 20.92 | 21.08 | 20.81 | 20.81 | 102,345 | -0.12(-0.59%) |
Dec 10, 2010 | 20.85 | 21.02 | 20.72 | 20.94 | 149,196 | +0.14(+0.68%) |
Dec 09, 2010 | 20.74 | 20.85 | 20.62 | 20.80 | 109,318 | +0.18(+0.89%) |
Dec 08, 2010 | 20.55 | 20.64 | 20.38 | 20.61 | 125,360 | +0.05(+0.26%) |
Dec 07, 2010 | 20.79 | 20.81 | 20.54 | 20.56 | 221,036 | -0.11(-0.55%) |
Dec 06, 2010 | 20.23 | 20.76 | 20.15 | 20.67 | 273,819 | +0.30(+1.47%) |
Dec 03, 2010 | 20.09 | 20.38 | 19.99 | 20.38 | 76,117 | +0.19(+0.96%) |
Dec 02, 2010 | 19.99 | 20.19 | 19.95 | 20.18 | 109,144 | +0.14(+0.70%) |