Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.75 | 23.78 | 23.64 | 23.78 | 5,615 | +0.18(+0.75%) |
Feb 25, 2011 | 23.40 | 23.61 | 23.40 | 23.60 | 26,615 | +0.26(+1.09%) |
Feb 24, 2011 | 23.26 | 23.35 | 23.14 | 23.35 | 15,231 | -0.03(-0.14%) |
Feb 23, 2011 | 23.52 | 23.52 | 23.21 | 23.38 | 7,038 | -0.12(-0.50%) |
Feb 22, 2011 | 23.78 | 23.83 | 23.46 | 23.50 | 18,856 | -0.50(-2.07%) |
Feb 18, 2011 | 23.98 | 24.05 | 23.95 | 23.99 | 14,338 | +0.05(+0.19%) |
Feb 17, 2011 | 23.87 | 23.95 | 23.87 | 23.95 | 3,112 | +0.09(+0.36%) |
Feb 16, 2011 | 23.84 | 23.87 | 23.80 | 23.86 | 6,215 | +0.19(+0.80%) |
Feb 15, 2011 | 23.76 | 23.76 | 23.65 | 23.67 | 5,027 | -0.12(-0.48%) |
Feb 14, 2011 | 23.74 | 23.79 | 23.74 | 23.79 | 6,229 | +0.04(+0.17%) |
Feb 11, 2011 | 23.56 | 23.77 | 23.50 | 23.75 | 6,397 | +0.14(+0.61%) |
Feb 10, 2011 | 23.47 | 23.60 | 23.47 | 23.60 | 5,612 | +0.12(+0.51%) |
Feb 09, 2011 | 23.59 | 23.59 | 23.48 | 23.48 | 3,792 | -0.12(-0.52%) |
Feb 08, 2011 | 23.52 | 23.61 | 23.52 | 23.61 | 10,422 | +0.04(+0.17%) |
Feb 07, 2011 | 23.47 | 23.64 | 23.47 | 23.56 | 9,764 | +0.15(+0.63%) |
Feb 04, 2011 | 23.41 | 23.44 | 23.33 | 23.42 | 17,157 | +0.06(+0.24%) |
Feb 03, 2011 | 23.26 | 23.36 | 23.21 | 23.36 | 20,021 | +0.10(+0.41%) |
Feb 02, 2011 | 23.27 | 23.27 | 23.22 | 23.26 | 21,830 | -0.00(-0.02%) |
Feb 01, 2011 | 22.99 | 23.32 | 22.99 | 23.27 | 30,198 | +0.31(+1.35%) |
Jan 31, 2011 | 22.91 | 22.98 | 22.81 | 22.96 | 17,171 | +0.14(+0.63%) |
Jan 28, 2011 | 23.30 | 23.33 | 22.80 | 22.82 | 9,747 | -0.39(-1.67%) |
Jan 27, 2011 | 23.21 | 23.24 | 23.13 | 23.20 | 7,402 | -0.01(-0.06%) |
Jan 26, 2011 | 23.18 | 23.26 | 23.14 | 23.22 | 6,465 | +0.21(+0.91%) |
Jan 25, 2011 | 23.06 | 23.08 | 22.98 | 23.01 | 3,898 | -0.11(-0.47%) |
Jan 24, 2011 | 22.99 | 23.14 | 22.99 | 23.12 | 15,695 | +0.09(+0.41%) |
Jan 21, 2011 | 23.17 | 23.17 | 23.02 | 23.02 | 151,276 | -0.01(-0.03%) |
Jan 20, 2011 | 22.94 | 23.05 | 22.90 | 23.03 | 28,339 | +0.00(+0.01%) |
Jan 19, 2011 | 23.24 | 23.24 | 23.00 | 23.03 | 11,391 | -0.25(-1.06%) |
Jan 18, 2011 | 23.22 | 23.27 | 23.19 | 23.27 | 12,680 | +0.13(+0.55%) |
Jan 14, 2011 | 23.05 | 23.14 | 23.05 | 23.14 | 4,008 | +0.11(+0.46%) |
Jan 13, 2011 | 23.06 | 23.12 | 23.00 | 23.04 | 45,314 | -0.02(-0.07%) |
Jan 12, 2011 | 23.05 | 23.09 | 23.03 | 23.05 | 10,019 | +0.17(+0.76%) |
Jan 11, 2011 | 22.85 | 22.91 | 22.82 | 22.88 | 7,419 | +0.05(+0.20%) |
Jan 10, 2011 | 22.71 | 22.84 | 22.71 | 22.84 | 10,555 | +0.04(+0.16%) |
Jan 07, 2011 | 22.87 | 22.87 | 22.69 | 22.80 | 10,072 | +0.01(+0.03%) |
Jan 06, 2011 | 22.92 | 22.92 | 22.79 | 22.79 | 7,293 | -0.08(-0.35%) |
Jan 05, 2011 | 22.74 | 22.89 | 22.74 | 22.87 | 8,769 | +0.08(+0.37%) |
Jan 04, 2011 | 22.90 | 22.90 | 22.69 | 22.79 | 7,759 | -0.08(-0.36%) |
Jan 03, 2011 | 22.80 | 22.92 | 22.80 | 22.87 | 7,543 | +0.25(+1.12%) |
Dec 31, 2010 | 22.58 | 22.64 | 22.58 | 22.62 | 2,454 | -0.02(-0.10%) |
Dec 30, 2010 | 22.64 | 22.69 | 22.62 | 22.64 | 14,862 | -0.06(-0.25%) |
Dec 29, 2010 | 22.67 | 22.75 | 22.67 | 22.70 | 73,284 | +0.03(+0.13%) |
Dec 28, 2010 | 22.65 | 22.67 | 22.64 | 22.67 | 14,282 | +0.04(+0.16%) |
Dec 27, 2010 | 22.64 | 22.65 | 22.56 | 22.63 | 5,268 | -0.03(-0.13%) |
Dec 23, 2010 | 22.72 | 22.72 | 22.61 | 22.66 | 25,472 | -0.04(-0.18%) |
Dec 22, 2010 | 22.68 | 22.70 | 22.64 | 22.70 | 359,066 | +0.04(+0.18%) |
Dec 21, 2010 | 22.58 | 22.69 | 22.58 | 22.66 | 23,409 | +0.10(+0.44%) |
Dec 20, 2010 | 22.51 | 22.56 | 22.51 | 22.56 | 3,678 | +0.12(+0.53%) |
Dec 17, 2010 | 22.41 | 22.50 | 22.40 | 22.45 | 20,770 | +0.03(+0.14%) |
Dec 16, 2010 | 22.26 | 22.42 | 22.22 | 22.41 | 34,125 | +0.16(+0.72%) |
Dec 15, 2010 | 22.31 | 22.33 | 22.25 | 22.25 | 2,868 | -0.11(-0.51%) |
Dec 14, 2010 | 22.37 | 22.40 | 22.37 | 22.37 | 5,081 | +0.07(+0.31%) |
Dec 13, 2010 | 22.40 | 22.43 | 22.30 | 22.30 | 8,459 | -0.04(-0.18%) |
Dec 10, 2010 | 22.30 | 22.35 | 22.25 | 22.34 | 11,015 | +0.12(+0.55%) |
Dec 09, 2010 | 22.23 | 22.24 | 22.15 | 22.22 | 8,000 | +0.09(+0.39%) |
Dec 08, 2010 | 22.06 | 22.15 | 22.06 | 22.13 | 11,635 | +0.01(+0.03%) |
Dec 07, 2010 | 22.25 | 22.25 | 22.12 | 22.12 | 3,939 | +0.00(+0.02%) |
Dec 06, 2010 | 22.04 | 22.13 | 22.04 | 22.12 | 13,052 | +0.07(+0.32%) |
Dec 03, 2010 | 21.99 | 22.06 | 21.98 | 22.05 | 8,827 | -0.01(-0.03%) |
Dec 02, 2010 | 21.80 | 22.05 | 21.80 | 22.05 | 12,664 | +0.27(+1.22%) |