Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.93 | 25.19 | 24.39 | 25.14 | 37,155 | +0.32(+1.30%) |
Feb 25, 2011 | 23.48 | 24.89 | 22.65 | 24.81 | 75,478 | +1.42(+6.09%) |
Feb 24, 2011 | 23.28 | 23.76 | 23.01 | 23.39 | 40,866 | +0.07(+0.30%) |
Feb 23, 2011 | 24.09 | 24.74 | 22.95 | 23.32 | 115,363 | -0.67(-2.81%) |
Feb 22, 2011 | 23.57 | 24.51 | 23.47 | 23.99 | 95,200 | +0.09(+0.38%) |
Feb 18, 2011 | 22.98 | 24.23 | 22.98 | 23.90 | 75,148 | +0.93(+4.07%) |
Feb 17, 2011 | 22.70 | 22.98 | 22.51 | 22.97 | 41,621 | +0.21(+0.91%) |
Feb 16, 2011 | 22.31 | 22.76 | 22.31 | 22.76 | 36,141 | +0.47(+2.10%) |
Feb 15, 2011 | 22.13 | 22.35 | 21.99 | 22.29 | 24,926 | +0.17(+0.76%) |
Feb 14, 2011 | 22.21 | 22.29 | 22.03 | 22.13 | 18,308 | -0.04(-0.17%) |
Feb 11, 2011 | 21.54 | 22.17 | 21.49 | 22.16 | 24,151 | +0.48(+2.23%) |
Feb 10, 2011 | 21.43 | 22.05 | 21.20 | 21.68 | 91,054 | +0.14(+0.64%) |
Feb 09, 2011 | 21.11 | 21.75 | 20.91 | 21.54 | 54,630 | +0.41(+1.92%) |
Feb 08, 2011 | 21.14 | 21.24 | 20.88 | 21.14 | 34,490 | +0.05(+0.25%) |
Feb 07, 2011 | 20.64 | 21.31 | 20.64 | 21.08 | 33,833 | +0.42(+2.04%) |
Feb 04, 2011 | 20.76 | 20.78 | 20.53 | 20.66 | 32,750 | -0.05(-0.26%) |
Feb 03, 2011 | 20.68 | 20.88 | 20.48 | 20.72 | 51,254 | +0.08(+0.37%) |
Feb 02, 2011 | 20.18 | 20.68 | 20.03 | 20.64 | 33,899 | +0.44(+2.16%) |
Feb 01, 2011 | 20.08 | 20.25 | 19.54 | 20.20 | 64,604 | +0.21(+1.07%) |
Jan 31, 2011 | 19.86 | 20.36 | 19.86 | 19.99 | 34,238 | +0.41(+2.07%) |
Jan 28, 2011 | 19.71 | 20.76 | 19.52 | 19.58 | 118,921 | -0.07(-0.35%) |
Jan 27, 2011 | 19.66 | 19.94 | 19.52 | 19.65 | 17,520 | +0.02(+0.12%) |
Jan 26, 2011 | 19.57 | 20.18 | 19.26 | 19.63 | 42,012 | +0.19(+0.99%) |
Jan 25, 2011 | 19.26 | 19.63 | 19.26 | 19.44 | 26,332 | +0.08(+0.44%) |
Jan 24, 2011 | 19.47 | 19.70 | 19.34 | 19.35 | 19,302 | -0.05(-0.24%) |
Jan 21, 2011 | 19.76 | 20.07 | 19.35 | 19.40 | 36,169 | -0.19(-0.98%) |
Jan 20, 2011 | 19.61 | 19.90 | 19.54 | 19.59 | 17,945 | -0.21(-1.04%) |
Jan 19, 2011 | 20.71 | 20.71 | 19.61 | 19.80 | 34,320 | -1.00(-4.79%) |
Jan 18, 2011 | 20.24 | 21.13 | 20.02 | 20.79 | 41,307 | +0.47(+2.30%) |
Jan 14, 2011 | 20.23 | 20.50 | 20.18 | 20.33 | 24,610 | +0.15(+0.72%) |
Jan 13, 2011 | 20.23 | 20.23 | 19.94 | 20.18 | 17,821 | +0.05(+0.23%) |
Jan 12, 2011 | 20.17 | 20.30 | 20.07 | 20.13 | 15,658 | +0.21(+1.08%) |
Jan 11, 2011 | 19.41 | 20.06 | 19.26 | 19.92 | 32,923 | +0.58(+3.01%) |
Jan 10, 2011 | 19.17 | 19.41 | 19.06 | 19.34 | 54,195 | +0.02(+0.08%) |
Jan 07, 2011 | 19.27 | 19.65 | 18.86 | 19.32 | 37,624 | +0.05(+0.28%) |
Jan 06, 2011 | 19.61 | 19.74 | 19.19 | 19.27 | 39,059 | -0.40(-2.03%) |
Jan 05, 2011 | 19.74 | 19.79 | 19.14 | 19.67 | 24,362 | -0.17(-0.85%) |
Jan 04, 2011 | 20.54 | 20.54 | 19.48 | 19.84 | 46,901 | -0.71(-3.47%) |
Jan 03, 2011 | 20.25 | 20.66 | 20.18 | 20.55 | 27,720 | +0.47(+2.37%) |
Dec 31, 2010 | 20.52 | 20.66 | 20.07 | 20.07 | 26,114 | -0.45(-2.20%) |
Dec 30, 2010 | 20.89 | 20.99 | 20.52 | 20.52 | 19,205 | -0.34(-1.62%) |
Dec 29, 2010 | 21.10 | 21.19 | 20.77 | 20.86 | 24,992 | -0.24(-1.13%) |
Dec 28, 2010 | 21.00 | 21.26 | 20.92 | 21.10 | 17,082 | +0.07(+0.33%) |
Dec 27, 2010 | 20.75 | 21.08 | 20.68 | 21.03 | 22,893 | +0.26(+1.25%) |
Dec 23, 2010 | 20.61 | 20.94 | 20.61 | 20.77 | 32,496 | +0.18(+0.89%) |
Dec 22, 2010 | 20.56 | 20.60 | 20.39 | 20.59 | 21,112 | +0.04(+0.19%) |
Dec 21, 2010 | 20.52 | 20.72 | 20.34 | 20.55 | 45,218 | +0.18(+0.86%) |
Dec 20, 2010 | 20.55 | 20.59 | 20.10 | 20.37 | 59,685 | -0.15(-0.75%) |
Dec 17, 2010 | 20.68 | 20.86 | 20.00 | 20.52 | 143,608 | -0.11(-0.52%) |
Dec 16, 2010 | 20.49 | 20.81 | 20.16 | 20.63 | 51,910 | +0.12(+0.60%) |
Dec 15, 2010 | 20.59 | 20.86 | 20.33 | 20.51 | 52,368 | -0.12(-0.59%) |
Dec 14, 2010 | 20.59 | 20.77 | 20.00 | 20.63 | 41,571 | +0.21(+1.01%) |
Dec 13, 2010 | 20.77 | 20.77 | 20.39 | 20.43 | 46,556 | -0.33(-1.59%) |
Dec 10, 2010 | 19.45 | 20.90 | 19.33 | 20.75 | 75,785 | +1.31(+6.73%) |
Dec 09, 2010 | 18.88 | 19.61 | 18.83 | 19.45 | 59,885 | +0.80(+4.27%) |
Dec 08, 2010 | 18.80 | 19.07 | 18.60 | 18.65 | 40,534 | -0.70(-3.64%) |
Dec 07, 2010 | 19.09 | 19.44 | 18.85 | 19.35 | 58,055 | +0.61(+3.23%) |
Dec 06, 2010 | 18.30 | 18.92 | 18.30 | 18.75 | 51,075 | +0.37(+2.00%) |
Dec 03, 2010 | 18.31 | 18.70 | 18.27 | 18.38 | 25,897 | -0.04(-0.21%) |
Dec 02, 2010 | 18.20 | 18.61 | 18.07 | 18.42 | 45,241 | +0.21(+1.14%) |