Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.82 | 23.94 | 23.80 | 23.91 | 51,421 | +0.13(+0.53%) |
Feb 25, 2011 | 23.64 | 23.79 | 23.64 | 23.78 | 249,676 | +0.27(+1.16%) |
Feb 24, 2011 | 23.45 | 23.56 | 23.36 | 23.51 | 42,445 | -0.00(-0.02%) |
Feb 23, 2011 | 23.66 | 23.72 | 23.38 | 23.51 | 20,119 | -0.16(-0.67%) |
Feb 22, 2011 | 23.94 | 23.98 | 23.62 | 23.67 | 142,823 | -0.47(-1.94%) |
Feb 18, 2011 | 24.15 | 24.22 | 24.13 | 24.14 | 23,185 | -0.02(-0.07%) |
Feb 17, 2011 | 23.96 | 24.16 | 23.96 | 24.16 | 41,074 | +0.08(+0.34%) |
Feb 16, 2011 | 23.95 | 24.10 | 23.95 | 24.07 | 25,192 | +0.16(+0.68%) |
Feb 15, 2011 | 23.87 | 23.96 | 23.87 | 23.91 | 38,877 | -0.09(-0.36%) |
Feb 14, 2011 | 23.96 | 24.00 | 23.90 | 24.00 | 32,595 | +0.07(+0.30%) |
Feb 11, 2011 | 23.68 | 23.93 | 23.68 | 23.93 | 35,854 | +0.17(+0.70%) |
Feb 10, 2011 | 23.65 | 23.77 | 23.60 | 23.76 | 14,257 | +0.04(+0.16%) |
Feb 09, 2011 | 23.70 | 23.79 | 23.66 | 23.72 | 19,300 | -0.07(-0.31%) |
Feb 08, 2011 | 23.69 | 23.80 | 23.68 | 23.80 | 34,384 | +0.08(+0.35%) |
Feb 07, 2011 | 23.62 | 23.76 | 23.62 | 23.72 | 52,777 | +0.17(+0.74%) |
Feb 04, 2011 | 23.48 | 23.54 | 23.43 | 23.54 | 15,603 | +0.14(+0.60%) |
Feb 03, 2011 | 23.43 | 23.43 | 23.34 | 23.40 | 13,218 | -0.01(-0.05%) |
Feb 02, 2011 | 23.40 | 23.46 | 23.40 | 23.41 | 11,528 | -0.06(-0.26%) |
Feb 01, 2011 | 23.25 | 23.50 | 23.25 | 23.47 | 28,193 | +0.40(+1.76%) |
Jan 31, 2011 | 22.96 | 23.10 | 22.94 | 23.07 | 12,156 | +0.15(+0.65%) |
Jan 28, 2011 | 23.29 | 23.29 | 22.90 | 22.92 | 37,367 | -0.44(-1.89%) |
Jan 27, 2011 | 23.32 | 23.36 | 23.24 | 23.36 | 70,740 | +0.07(+0.30%) |
Jan 26, 2011 | 23.23 | 23.33 | 23.19 | 23.29 | 256,483 | +0.20(+0.87%) |
Jan 25, 2011 | 23.08 | 23.12 | 23.01 | 23.09 | 28,134 | -0.06(-0.25%) |
Jan 24, 2011 | 23.01 | 23.15 | 23.01 | 23.14 | 7,268 | +0.13(+0.56%) |
Jan 21, 2011 | 23.11 | 23.11 | 23.00 | 23.02 | 33,398 | +0.02(+0.11%) |
Jan 20, 2011 | 22.95 | 23.02 | 22.84 | 22.99 | 11,424 | +0.01(+0.03%) |
Jan 19, 2011 | 23.26 | 23.26 | 22.99 | 22.99 | 20,889 | -0.28(-1.22%) |
Jan 18, 2011 | 23.14 | 23.27 | 23.14 | 23.27 | 50,339 | +0.07(+0.32%) |
Jan 14, 2011 | 23.01 | 23.21 | 23.01 | 23.19 | 18,651 | +0.16(+0.68%) |
Jan 13, 2011 | 23.08 | 23.12 | 23.02 | 23.04 | 9,929 | -0.04(-0.19%) |
Jan 12, 2011 | 23.04 | 23.10 | 23.00 | 23.08 | 32,265 | +0.20(+0.86%) |
Jan 11, 2011 | 22.88 | 22.93 | 22.85 | 22.88 | 23,099 | +0.06(+0.27%) |
Jan 10, 2011 | 22.76 | 22.82 | 22.64 | 22.82 | 124,815 | +0.02(+0.10%) |
Jan 07, 2011 | 22.91 | 22.91 | 22.67 | 22.80 | 94,004 | -0.07(-0.29%) |
Jan 06, 2011 | 22.93 | 22.95 | 22.83 | 22.87 | 10,648 | -0.05(-0.21%) |
Jan 05, 2011 | 22.74 | 22.92 | 22.74 | 22.91 | 29,396 | +0.14(+0.62%) |
Jan 04, 2011 | 22.87 | 22.87 | 22.69 | 22.77 | 25,904 | -0.08(-0.36%) |
Jan 03, 2011 | 22.85 | 22.93 | 22.84 | 22.86 | 43,733 | +0.26(+1.17%) |
Dec 31, 2010 | 22.56 | 22.63 | 22.56 | 22.59 | 23,492 | -0.02(-0.07%) |
Dec 30, 2010 | 22.61 | 22.65 | 22.59 | 22.61 | 213,548 | -0.06(-0.24%) |
Dec 29, 2010 | 22.68 | 22.70 | 22.66 | 22.66 | 16,596 | +0.02(+0.09%) |
Dec 28, 2010 | 22.61 | 22.64 | 22.57 | 22.64 | 23,193 | +0.05(+0.21%) |
Dec 27, 2010 | 22.55 | 22.62 | 22.51 | 22.59 | 13,324 | +0.01(+0.05%) |
Dec 23, 2010 | 22.62 | 22.62 | 22.54 | 22.58 | 45,993 | -0.06(-0.25%) |
Dec 22, 2010 | 22.54 | 22.64 | 22.54 | 22.64 | 63,550 | +0.09(+0.41%) |
Dec 21, 2010 | 22.49 | 22.57 | 22.47 | 22.55 | 145,943 | +0.15(+0.67%) |
Dec 20, 2010 | 22.43 | 22.47 | 22.30 | 22.39 | 51,383 | +0.04(+0.20%) |
Dec 17, 2010 | 22.32 | 22.37 | 22.31 | 22.35 | 5,965 | +0.04(+0.17%) |
Dec 16, 2010 | 22.17 | 22.33 | 22.13 | 22.31 | 90,409 | +0.10(+0.45%) |
Dec 15, 2010 | 22.23 | 22.36 | 22.18 | 22.21 | 69,343 | -0.07(-0.32%) |
Dec 14, 2010 | 22.29 | 22.37 | 22.27 | 22.29 | 35,317 | +0.02(+0.09%) |
Dec 13, 2010 | 22.35 | 22.38 | 22.27 | 22.27 | 18,716 | +0.00(+0.00%) |
Dec 10, 2010 | 22.16 | 22.28 | 22.14 | 22.27 | 25,399 | +0.18(+0.80%) |
Dec 09, 2010 | 22.11 | 22.11 | 22.05 | 22.09 | 31,693 | +0.05(+0.21%) |
Dec 08, 2010 | 22.01 | 22.05 | 21.93 | 22.04 | 7,465 | +0.07(+0.30%) |
Dec 07, 2010 | 22.20 | 22.20 | 21.96 | 21.97 | 51,186 | +0.00(+0.00%) |
Dec 06, 2010 | 21.92 | 21.98 | 21.90 | 21.97 | 13,692 | -0.02(-0.09%) |
Dec 03, 2010 | 21.87 | 21.99 | 21.83 | 21.99 | 51,062 | +0.08(+0.38%) |
Dec 02, 2010 | 21.64 | 21.91 | 21.64 | 21.91 | 54,463 | +0.27(+1.27%) |