Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.17 | 22.55 | 22.04 | 22.55 | 376,401 | +0.49(+2.20%) |
Feb 25, 2011 | 21.88 | 22.12 | 21.68 | 22.06 | 354,640 | +0.21(+0.96%) |
Feb 24, 2011 | 21.95 | 22.23 | 21.57 | 21.85 | 433,856 | -0.01(-0.04%) |
Feb 23, 2011 | 22.39 | 22.46 | 21.68 | 21.86 | 453,929 | -0.43(-1.91%) |
Feb 22, 2011 | 22.58 | 22.76 | 22.20 | 22.28 | 367,153 | -0.59(-2.56%) |
Feb 18, 2011 | 22.73 | 22.95 | 22.54 | 22.87 | 488,772 | +0.29(+1.30%) |
Feb 17, 2011 | 22.16 | 22.69 | 22.02 | 22.58 | 291,701 | +0.36(+1.62%) |
Feb 16, 2011 | 22.23 | 22.35 | 22.10 | 22.22 | 302,102 | +0.03(+0.15%) |
Feb 15, 2011 | 22.32 | 22.48 | 21.82 | 22.18 | 367,163 | -0.21(-0.93%) |
Feb 14, 2011 | 22.09 | 22.82 | 22.08 | 22.39 | 575,410 | +0.25(+1.13%) |
Feb 11, 2011 | 21.74 | 22.15 | 21.56 | 22.14 | 449,390 | +0.36(+1.65%) |
Feb 10, 2011 | 21.69 | 21.82 | 21.54 | 21.78 | 679,239 | +0.02(+0.08%) |
Feb 09, 2011 | 21.24 | 21.91 | 21.21 | 21.77 | 970,216 | +0.52(+2.44%) |
Feb 08, 2011 | 20.61 | 21.26 | 20.35 | 21.25 | 518,941 | +0.63(+3.04%) |
Feb 07, 2011 | 20.22 | 20.69 | 20.08 | 20.62 | 462,493 | +0.43(+2.11%) |
Feb 04, 2011 | 19.75 | 20.27 | 19.60 | 20.19 | 537,296 | +0.49(+2.50%) |
Feb 03, 2011 | 20.10 | 20.11 | 19.63 | 19.70 | 331,771 | -0.46(-2.28%) |
Feb 02, 2011 | 20.23 | 20.51 | 20.14 | 20.16 | 334,384 | -0.15(-0.74%) |
Feb 01, 2011 | 20.24 | 20.49 | 20.08 | 20.31 | 410,015 | +0.13(+0.66%) |
Jan 31, 2011 | 20.14 | 20.34 | 19.41 | 20.18 | 411,496 | +0.10(+0.50%) |
Jan 28, 2011 | 20.78 | 20.81 | 19.88 | 20.08 | 386,584 | -0.78(-3.73%) |
Jan 27, 2011 | 20.90 | 20.93 | 20.54 | 20.85 | 269,642 | -0.11(-0.52%) |
Jan 26, 2011 | 20.63 | 21.16 | 20.55 | 20.96 | 362,918 | +0.44(+2.16%) |
Jan 25, 2011 | 20.29 | 20.74 | 20.24 | 20.52 | 311,695 | -0.24(-1.17%) |
Jan 24, 2011 | 20.57 | 20.89 | 20.28 | 20.76 | 248,346 | +0.17(+0.81%) |
Jan 21, 2011 | 20.89 | 20.91 | 20.52 | 20.60 | 251,718 | -0.17(-0.81%) |
Jan 20, 2011 | 20.79 | 21.19 | 20.65 | 20.76 | 206,066 | -0.19(-0.92%) |
Jan 19, 2011 | 21.78 | 21.78 | 20.84 | 20.96 | 397,513 | -0.96(-4.39%) |
Jan 18, 2011 | 21.74 | 21.92 | 21.48 | 21.92 | 472,311 | +0.08(+0.34%) |
Jan 14, 2011 | 21.62 | 21.86 | 21.45 | 21.84 | 227,334 | +0.17(+0.77%) |
Jan 13, 2011 | 21.69 | 21.84 | 21.50 | 21.67 | 157,055 | -0.07(-0.31%) |
Jan 12, 2011 | 21.97 | 21.97 | 21.40 | 21.74 | 203,191 | +0.02(+0.08%) |
Jan 11, 2011 | 21.80 | 22.03 | 21.57 | 21.72 | 194,854 | -0.03(-0.15%) |
Jan 10, 2011 | 21.42 | 21.89 | 21.00 | 21.76 | 373,987 | +0.13(+0.62%) |
Jan 07, 2011 | 21.80 | 22.15 | 21.12 | 21.62 | 310,787 | -0.08(-0.39%) |
Jan 06, 2011 | 22.43 | 22.47 | 21.56 | 21.71 | 365,071 | -0.68(-3.03%) |
Jan 05, 2011 | 21.74 | 22.42 | 21.38 | 22.39 | 702,667 | +0.64(+2.92%) |
Jan 04, 2011 | 21.73 | 21.75 | 20.85 | 21.75 | 829,459 | +0.15(+0.70%) |
Jan 03, 2011 | 21.40 | 21.88 | 20.91 | 21.60 | 278,901 | +0.44(+2.09%) |
Dec 31, 2010 | 21.47 | 21.53 | 21.07 | 21.16 | 343,526 | -0.40(-1.86%) |
Dec 30, 2010 | 21.42 | 21.84 | 21.40 | 21.56 | 156,358 | -0.06(-0.27%) |
Dec 29, 2010 | 21.76 | 21.82 | 21.55 | 21.62 | 126,798 | -0.17(-0.77%) |
Dec 28, 2010 | 21.71 | 21.88 | 21.56 | 21.78 | 222,925 | +0.01(+0.04%) |
Dec 27, 2010 | 21.78 | 21.84 | 21.55 | 21.77 | 206,535 | +0.00(+0.00%) |
Dec 23, 2010 | 21.51 | 21.82 | 21.41 | 21.77 | 213,127 | +0.21(+0.97%) |
Dec 22, 2010 | 21.74 | 21.86 | 21.43 | 21.57 | 391,373 | -0.17(-0.77%) |
Dec 21, 2010 | 21.51 | 21.74 | 21.39 | 21.73 | 217,047 | +0.28(+1.29%) |
Dec 20, 2010 | 21.28 | 21.78 | 21.08 | 21.46 | 517,848 | +0.34(+1.62%) |
Dec 17, 2010 | 21.18 | 21.42 | 20.93 | 21.11 | 1,002,318 | -0.01(-0.04%) |
Dec 16, 2010 | 20.03 | 21.17 | 19.42 | 21.12 | 1,548,423 | +1.77(+9.16%) |
Dec 15, 2010 | 19.43 | 19.74 | 19.23 | 19.35 | 490,799 | -0.09(-0.47%) |
Dec 14, 2010 | 19.48 | 19.61 | 19.33 | 19.44 | 512,049 | +0.03(+0.17%) |
Dec 13, 2010 | 19.61 | 19.73 | 19.39 | 19.41 | 364,384 | -0.20(-1.02%) |
Dec 10, 2010 | 19.64 | 19.69 | 19.51 | 19.61 | 760,184 | +0.02(+0.09%) |
Dec 09, 2010 | 19.85 | 19.85 | 19.39 | 19.59 | 526,432 | -0.03(-0.17%) |
Dec 08, 2010 | 19.75 | 20.07 | 19.54 | 19.63 | 999,327 | -0.28(-1.39%) |
Dec 07, 2010 | 20.07 | 20.23 | 19.85 | 19.90 | 647,457 | -0.03(-0.17%) |
Dec 06, 2010 | 19.65 | 20.01 | 19.47 | 19.93 | 185,703 | +0.26(+1.32%) |
Dec 03, 2010 | 19.63 | 19.92 | 19.23 | 19.68 | 482,262 | +0.05(+0.26%) |
Dec 02, 2010 | 18.81 | 19.68 | 18.72 | 19.63 | 581,845 | +0.78(+4.13%) |