Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.56 | 22.71 | 22.47 | 22.61 | 289,703 | +0.14(+0.64%) |
Feb 25, 2011 | 22.24 | 22.47 | 22.20 | 22.46 | 213,367 | +0.26(+1.16%) |
Feb 24, 2011 | 22.32 | 22.37 | 22.02 | 22.21 | 263,863 | -0.07(-0.32%) |
Feb 23, 2011 | 22.49 | 22.65 | 22.27 | 22.28 | 185,885 | -0.19(-0.85%) |
Feb 22, 2011 | 22.37 | 22.49 | 22.25 | 22.47 | 275,989 | +0.10(+0.45%) |
Feb 18, 2011 | 22.37 | 22.39 | 22.22 | 22.37 | 348,004 | +0.00(+0.00%) |
Feb 17, 2011 | 22.28 | 22.55 | 22.28 | 22.37 | 310,258 | +0.03(+0.13%) |
Feb 16, 2011 | 22.42 | 22.56 | 22.26 | 22.34 | 262,618 | -0.09(-0.40%) |
Feb 15, 2011 | 22.42 | 22.61 | 22.37 | 22.43 | 231,369 | -0.02(-0.08%) |
Feb 14, 2011 | 22.42 | 22.48 | 22.37 | 22.45 | 153,519 | -0.05(-0.24%) |
Feb 11, 2011 | 22.40 | 22.50 | 22.23 | 22.50 | 137,949 | +0.12(+0.52%) |
Feb 10, 2011 | 22.25 | 22.40 | 22.25 | 22.38 | 159,546 | +0.10(+0.45%) |
Feb 09, 2011 | 22.23 | 22.41 | 22.10 | 22.28 | 194,730 | +0.09(+0.40%) |
Feb 08, 2011 | 22.04 | 22.19 | 21.98 | 22.19 | 107,681 | +0.12(+0.54%) |
Feb 07, 2011 | 21.98 | 22.13 | 21.92 | 22.08 | 117,865 | +0.09(+0.40%) |
Feb 04, 2011 | 22.13 | 22.13 | 21.87 | 21.99 | 82,514 | -0.17(-0.75%) |
Feb 03, 2011 | 22.11 | 22.15 | 21.95 | 22.15 | 74,834 | -0.01(-0.03%) |
Feb 02, 2011 | 22.20 | 22.36 | 22.14 | 22.16 | 86,711 | -0.11(-0.50%) |
Feb 01, 2011 | 21.88 | 22.28 | 21.88 | 22.27 | 140,767 | +0.46(+2.09%) |
Jan 31, 2011 | 21.95 | 22.00 | 21.80 | 21.82 | 167,286 | -0.07(-0.30%) |
Jan 28, 2011 | 22.29 | 22.29 | 21.87 | 21.88 | 249,097 | -0.43(-1.93%) |
Jan 27, 2011 | 22.36 | 22.37 | 22.28 | 22.31 | 124,783 | -0.02(-0.08%) |
Jan 26, 2011 | 22.32 | 22.44 | 22.22 | 22.33 | 208,140 | +0.03(+0.13%) |
Jan 25, 2011 | 22.11 | 22.31 | 21.97 | 22.30 | 163,168 | +0.17(+0.75%) |
Jan 24, 2011 | 22.00 | 22.22 | 21.96 | 22.13 | 110,950 | +0.12(+0.56%) |
Jan 21, 2011 | 22.14 | 22.14 | 21.94 | 22.01 | 153,857 | -0.05(-0.21%) |
Jan 20, 2011 | 22.00 | 22.31 | 22.00 | 22.06 | 140,720 | -0.01(-0.03%) |
Jan 19, 2011 | 22.20 | 22.28 | 22.05 | 22.06 | 125,600 | -0.18(-0.82%) |
Jan 18, 2011 | 22.22 | 22.26 | 21.99 | 22.25 | 149,601 | +0.01(+0.03%) |
Jan 14, 2011 | 22.17 | 22.25 | 22.12 | 22.24 | 189,963 | +0.03(+0.13%) |
Jan 13, 2011 | 22.22 | 22.24 | 22.11 | 22.21 | 146,195 | +0.03(+0.13%) |
Jan 12, 2011 | 22.23 | 22.27 | 22.10 | 22.18 | 122,003 | +0.04(+0.16%) |
Jan 11, 2011 | 22.22 | 22.22 | 22.02 | 22.15 | 95,514 | -0.02(-0.11%) |
Jan 10, 2011 | 22.06 | 22.25 | 21.84 | 22.17 | 171,987 | +0.03(+0.13%) |
Jan 07, 2011 | 22.15 | 22.17 | 21.87 | 22.14 | 245,214 | +0.05(+0.24%) |
Jan 06, 2011 | 22.08 | 22.10 | 21.87 | 22.09 | 173,362 | +0.00(+0.00%) |
Jan 05, 2011 | 22.08 | 22.09 | 21.95 | 22.09 | 128,460 | -0.04(-0.19%) |
Jan 04, 2011 | 22.35 | 22.35 | 21.96 | 22.13 | 262,273 | -0.20(-0.90%) |
Jan 03, 2011 | 22.18 | 22.43 | 22.05 | 22.33 | 307,621 | +0.31(+1.40%) |
Dec 31, 2010 | 22.04 | 22.31 | 21.99 | 22.02 | 174,472 | -0.06(-0.27%) |
Dec 30, 2010 | 22.16 | 22.25 | 22.07 | 22.08 | 121,210 | -0.12(-0.53%) |
Dec 29, 2010 | 22.14 | 22.27 | 21.99 | 22.20 | 230,778 | +0.07(+0.32%) |
Dec 28, 2010 | 22.11 | 22.18 | 21.91 | 22.13 | 117,911 | +0.02(+0.08%) |
Dec 27, 2010 | 22.01 | 22.18 | 21.94 | 22.11 | 229,039 | +0.03(+0.13%) |
Dec 23, 2010 | 22.06 | 22.22 | 22.02 | 22.08 | 102,546 | +0.01(+0.03%) |
Dec 22, 2010 | 21.83 | 22.16 | 21.83 | 22.08 | 138,166 | +0.24(+1.11%) |
Dec 21, 2010 | 21.87 | 21.87 | 21.71 | 21.83 | 148,890 | +0.00(+0.00%) |
Dec 20, 2010 | 21.79 | 21.89 | 21.73 | 21.83 | 207,954 | +0.06(+0.30%) |
Dec 17, 2010 | 21.70 | 21.77 | 21.37 | 21.77 | 431,635 | +0.02(+0.08%) |
Dec 16, 2010 | 21.44 | 21.76 | 21.38 | 21.75 | 191,391 | +0.32(+1.49%) |
Dec 15, 2010 | 21.53 | 21.58 | 21.41 | 21.43 | 247,193 | -0.11(-0.52%) |
Dec 14, 2010 | 21.50 | 21.62 | 21.44 | 21.54 | 82,977 | +0.12(+0.58%) |
Dec 13, 2010 | 21.47 | 21.56 | 21.41 | 21.42 | 158,473 | +0.00(+0.00%) |
Dec 10, 2010 | 21.13 | 21.46 | 21.09 | 21.42 | 176,853 | +0.30(+1.40%) |
Dec 09, 2010 | 21.15 | 21.17 | 20.98 | 21.12 | 189,720 | +0.09(+0.42%) |
Dec 08, 2010 | 21.12 | 21.23 | 20.99 | 21.04 | 141,168 | -0.04(-0.20%) |
Dec 07, 2010 | 21.31 | 21.40 | 21.04 | 21.08 | 209,656 | -0.08(-0.39%) |
Dec 06, 2010 | 20.98 | 21.33 | 20.98 | 21.16 | 223,335 | +0.06(+0.31%) |
Dec 03, 2010 | 20.88 | 21.14 | 20.83 | 21.09 | 189,273 | +0.15(+0.71%) |
Dec 02, 2010 | 21.19 | 21.21 | 20.83 | 20.95 | 223,780 | -0.20(-0.95%) |