Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.24 | 21.31 | 20.81 | 20.88 | 87,803 | -0.34(-1.62%) |
Feb 25, 2011 | 21.26 | 21.41 | 21.18 | 21.22 | 72,905 | -0.04(-0.20%) |
Feb 24, 2011 | 21.07 | 21.31 | 21.07 | 21.26 | 72,832 | +0.19(+0.92%) |
Feb 23, 2011 | 21.16 | 21.41 | 21.05 | 21.07 | 103,545 | -0.19(-0.91%) |
Feb 22, 2011 | 21.07 | 21.28 | 20.85 | 21.26 | 107,423 | +0.19(+0.92%) |
Feb 18, 2011 | 20.85 | 21.37 | 20.85 | 21.07 | 44,801 | +0.11(+0.51%) |
Feb 17, 2011 | 21.31 | 21.31 | 20.92 | 20.96 | 38,384 | -0.30(-1.41%) |
Feb 16, 2011 | 21.26 | 21.37 | 21.07 | 21.26 | 60,083 | +0.13(+0.61%) |
Feb 15, 2011 | 21.13 | 21.24 | 20.62 | 21.13 | 47,777 | +0.02(+0.10%) |
Feb 14, 2011 | 20.81 | 21.16 | 20.77 | 21.11 | 54,999 | +0.26(+1.24%) |
Feb 11, 2011 | 20.60 | 21.18 | 20.51 | 20.85 | 51,443 | +0.09(+0.41%) |
Feb 10, 2011 | 20.83 | 21.01 | 20.51 | 20.77 | 73,700 | -0.15(-0.72%) |
Feb 09, 2011 | 20.62 | 21.16 | 20.58 | 20.92 | 93,954 | +0.32(+1.56%) |
Feb 08, 2011 | 20.64 | 20.83 | 20.45 | 20.60 | 66,480 | -0.04(-0.21%) |
Feb 07, 2011 | 20.53 | 20.75 | 20.51 | 20.64 | 65,017 | +0.06(+0.31%) |
Feb 04, 2011 | 20.75 | 20.90 | 20.40 | 20.58 | 73,498 | -0.17(-0.83%) |
Feb 03, 2011 | 20.55 | 20.83 | 20.45 | 20.75 | 76,447 | +0.04(+0.21%) |
Feb 02, 2011 | 21.22 | 21.33 | 20.47 | 20.70 | 131,155 | -0.70(-3.29%) |
Feb 01, 2011 | 21.30 | 21.60 | 21.20 | 21.41 | 208,515 | +0.13(+0.59%) |
Jan 31, 2011 | 20.99 | 21.28 | 20.67 | 21.28 | 129,930 | +0.46(+2.22%) |
Jan 28, 2011 | 20.76 | 20.88 | 20.57 | 20.82 | 90,093 | +0.23(+1.12%) |
Jan 27, 2011 | 20.46 | 20.99 | 20.46 | 20.59 | 161,749 | +0.29(+1.45%) |
Jan 26, 2011 | 20.25 | 20.61 | 20.15 | 20.30 | 82,080 | +0.15(+0.73%) |
Jan 25, 2011 | 20.84 | 20.93 | 19.96 | 20.15 | 149,269 | -0.76(-3.61%) |
Jan 24, 2011 | 20.95 | 21.11 | 20.76 | 20.90 | 85,639 | +0.02(+0.10%) |
Jan 21, 2011 | 20.30 | 20.93 | 20.11 | 20.88 | 96,923 | +0.82(+4.08%) |
Jan 20, 2011 | 20.74 | 20.90 | 20.04 | 20.06 | 316,067 | -0.84(-4.02%) |
Jan 19, 2011 | 21.53 | 21.58 | 20.78 | 20.90 | 128,430 | -0.59(-2.73%) |
Jan 18, 2011 | 20.97 | 21.62 | 20.97 | 21.49 | 178,530 | +0.44(+2.09%) |
Jan 14, 2011 | 21.09 | 21.16 | 20.99 | 21.05 | 137,172 | +0.04(+0.20%) |
Jan 13, 2011 | 20.88 | 21.16 | 20.67 | 21.01 | 79,373 | +0.19(+0.91%) |
Jan 12, 2011 | 20.78 | 20.90 | 20.67 | 20.82 | 49,901 | +0.02(+0.10%) |
Jan 11, 2011 | 20.74 | 20.97 | 20.53 | 20.80 | 69,053 | +0.21(+1.02%) |
Jan 10, 2011 | 20.53 | 20.68 | 20.25 | 20.59 | 62,785 | -0.13(-0.61%) |
Jan 07, 2011 | 20.86 | 20.88 | 20.63 | 20.72 | 77,258 | -0.04(-0.20%) |
Jan 06, 2011 | 20.57 | 20.88 | 20.57 | 20.76 | 78,339 | +0.14(+0.66%) |
Jan 05, 2011 | 20.61 | 20.84 | 20.46 | 20.62 | 78,482 | +0.12(+0.56%) |
Jan 04, 2011 | 20.53 | 20.59 | 20.21 | 20.51 | 118,780 | +0.34(+1.66%) |
Jan 03, 2011 | 20.46 | 20.95 | 20.11 | 20.17 | 149,260 | -0.15(-0.72%) |
Dec 31, 2010 | 20.46 | 20.46 | 20.11 | 20.32 | 91,714 | -0.15(-0.72%) |
Dec 30, 2010 | 20.36 | 20.46 | 19.98 | 20.46 | 60,612 | +0.08(+0.41%) |
Dec 29, 2010 | 20.13 | 20.42 | 20.06 | 20.38 | 57,225 | +0.19(+0.94%) |
Dec 28, 2010 | 19.94 | 20.34 | 19.90 | 20.19 | 96,850 | +0.25(+1.26%) |
Dec 27, 2010 | 20.00 | 20.04 | 19.83 | 19.94 | 53,570 | +0.04(+0.21%) |
Dec 23, 2010 | 20.04 | 20.04 | 19.77 | 19.90 | 53,426 | -0.15(-0.73%) |
Dec 22, 2010 | 19.73 | 20.06 | 19.62 | 20.04 | 86,394 | +0.27(+1.38%) |
Dec 21, 2010 | 19.69 | 19.81 | 19.46 | 19.77 | 76,199 | +0.15(+0.75%) |
Dec 20, 2010 | 19.67 | 19.71 | 19.33 | 19.62 | 123,042 | +0.29(+1.52%) |
Dec 17, 2010 | 19.73 | 19.73 | 19.33 | 19.33 | 134,354 | -0.38(-1.92%) |
Dec 16, 2010 | 18.81 | 19.85 | 18.68 | 19.71 | 245,498 | +0.94(+5.03%) |
Dec 15, 2010 | 18.87 | 18.97 | 18.68 | 18.76 | 84,103 | -0.02(-0.11%) |
Dec 14, 2010 | 18.81 | 18.85 | 18.64 | 18.78 | 137,456 | +0.06(+0.34%) |
Dec 13, 2010 | 18.60 | 18.80 | 18.60 | 18.72 | 91,266 | +0.11(+0.56%) |
Dec 10, 2010 | 18.47 | 18.64 | 18.39 | 18.62 | 84,051 | +0.13(+0.68%) |
Dec 09, 2010 | 18.39 | 18.55 | 18.36 | 18.49 | 76,462 | +0.10(+0.57%) |
Dec 08, 2010 | 18.47 | 18.51 | 18.28 | 18.39 | 62,017 | -0.08(-0.45%) |
Dec 07, 2010 | 18.26 | 18.47 | 18.13 | 18.47 | 130,874 | +0.34(+1.85%) |
Dec 06, 2010 | 17.50 | 18.15 | 17.44 | 18.13 | 81,754 | +0.50(+2.86%) |
Dec 03, 2010 | 17.36 | 17.76 | 17.36 | 17.63 | 71,748 | +0.19(+1.08%) |
Dec 02, 2010 | 17.78 | 17.78 | 17.42 | 17.44 | 93,604 | -0.27(-1.54%) |