Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.29 | 22.31 | 22.09 | 22.12 | 13,994 | -0.05(-0.24%) |
Feb 25, 2011 | 21.96 | 22.18 | 21.94 | 22.18 | 22,582 | +0.39(+1.78%) |
Feb 24, 2011 | 21.53 | 21.79 | 21.52 | 21.79 | 48,635 | +0.15(+0.71%) |
Feb 23, 2011 | 21.85 | 21.85 | 21.52 | 21.63 | 21,655 | -0.43(-1.96%) |
Feb 22, 2011 | 22.41 | 22.46 | 22.04 | 22.07 | 59,278 | -0.49(-2.17%) |
Feb 18, 2011 | 22.59 | 22.64 | 22.55 | 22.55 | 33,400 | -0.12(-0.52%) |
Feb 17, 2011 | 22.43 | 22.67 | 22.43 | 22.67 | 6,652 | +0.25(+1.10%) |
Feb 16, 2011 | 22.20 | 22.43 | 22.20 | 22.42 | 32,859 | +0.24(+1.09%) |
Feb 15, 2011 | 22.36 | 22.39 | 22.18 | 22.18 | 20,682 | -0.23(-1.02%) |
Feb 14, 2011 | 22.31 | 22.41 | 22.25 | 22.41 | 40,160 | +0.18(+0.79%) |
Feb 11, 2011 | 21.96 | 22.29 | 21.96 | 22.24 | 22,428 | +0.20(+0.90%) |
Feb 10, 2011 | 21.72 | 22.04 | 21.72 | 22.04 | 36,597 | +0.13(+0.57%) |
Feb 09, 2011 | 21.95 | 22.00 | 21.79 | 21.91 | 19,519 | -0.05(-0.23%) |
Feb 08, 2011 | 21.91 | 21.96 | 21.81 | 21.96 | 33,719 | +0.08(+0.37%) |
Feb 07, 2011 | 21.72 | 22.01 | 21.72 | 21.88 | 54,716 | +0.25(+1.15%) |
Feb 04, 2011 | 21.61 | 21.71 | 21.54 | 21.63 | 36,077 | -0.01(-0.04%) |
Feb 03, 2011 | 21.58 | 21.64 | 21.37 | 21.64 | 28,060 | +0.05(+0.22%) |
Feb 02, 2011 | 21.58 | 21.67 | 21.55 | 21.60 | 30,552 | +0.00(+0.02%) |
Feb 01, 2011 | 21.44 | 21.68 | 21.44 | 21.59 | 31,242 | +0.36(+1.67%) |
Jan 31, 2011 | 21.20 | 21.32 | 21.03 | 21.24 | 20,147 | +0.09(+0.40%) |
Jan 28, 2011 | 21.56 | 21.56 | 21.13 | 21.15 | 16,213 | -0.42(-1.96%) |
Jan 27, 2011 | 21.45 | 21.61 | 21.45 | 21.57 | 12,959 | +0.14(+0.63%) |
Jan 26, 2011 | 21.17 | 21.44 | 21.17 | 21.44 | 12,681 | +0.41(+1.95%) |
Jan 25, 2011 | 20.91 | 21.03 | 20.88 | 21.03 | 13,458 | -0.04(-0.20%) |
Jan 24, 2011 | 20.85 | 21.07 | 20.85 | 21.07 | 39,887 | +0.18(+0.84%) |
Jan 21, 2011 | 21.18 | 21.18 | 20.90 | 20.90 | 14,092 | -0.18(-0.85%) |
Jan 20, 2011 | 20.99 | 21.18 | 20.97 | 21.08 | 27,165 | -0.14(-0.67%) |
Jan 19, 2011 | 21.57 | 21.57 | 21.21 | 21.22 | 19,652 | -0.44(-2.02%) |
Jan 18, 2011 | 21.66 | 21.66 | 21.59 | 21.66 | 17,979 | -0.02(-0.08%) |
Jan 14, 2011 | 21.53 | 21.68 | 21.50 | 21.68 | 131,510 | +0.12(+0.57%) |
Jan 13, 2011 | 21.54 | 21.64 | 21.51 | 21.55 | 21,377 | +0.02(+0.08%) |
Jan 12, 2011 | 21.51 | 21.61 | 21.47 | 21.54 | 15,188 | +0.16(+0.74%) |
Jan 11, 2011 | 21.44 | 21.46 | 21.33 | 21.38 | 18,226 | +0.04(+0.17%) |
Jan 10, 2011 | 21.17 | 21.38 | 21.07 | 21.34 | 16,532 | +0.06(+0.30%) |
Jan 07, 2011 | 21.39 | 21.40 | 21.01 | 21.28 | 55,318 | -0.08(-0.36%) |
Jan 06, 2011 | 21.39 | 21.45 | 21.35 | 21.35 | 29,152 | -0.03(-0.13%) |
Jan 05, 2011 | 21.14 | 21.39 | 21.14 | 21.38 | 57,275 | +0.19(+0.92%) |
Jan 04, 2011 | 21.64 | 21.64 | 21.08 | 21.19 | 26,377 | -0.42(-1.95%) |
Jan 03, 2011 | 21.38 | 21.65 | 21.36 | 21.61 | 49,969 | +0.44(+2.08%) |
Dec 31, 2010 | 21.36 | 21.37 | 21.17 | 21.17 | 15,415 | -0.30(-1.42%) |
Dec 30, 2010 | 21.39 | 21.49 | 21.39 | 21.47 | 13,108 | +0.02(+0.09%) |
Dec 29, 2010 | 21.44 | 21.47 | 21.39 | 21.46 | 41,710 | +0.01(+0.03%) |
Dec 28, 2010 | 21.42 | 21.45 | 21.34 | 21.45 | 39,897 | -0.03(-0.16%) |
Dec 27, 2010 | 21.41 | 21.50 | 21.38 | 21.48 | 16,692 | +0.04(+0.17%) |
Dec 23, 2010 | 21.48 | 21.50 | 21.43 | 21.45 | 23,257 | +0.04(+0.21%) |
Dec 22, 2010 | 21.51 | 21.51 | 21.40 | 21.40 | 49,098 | -0.06(-0.26%) |
Dec 21, 2010 | 21.45 | 21.50 | 21.37 | 21.46 | 37,524 | +0.09(+0.44%) |
Dec 20, 2010 | 20.43 | 22.25 | 20.30 | 21.36 | 9,530 | +0.03(+0.12%) |
Dec 17, 2010 | 21.19 | 21.36 | 21.17 | 21.34 | 40,505 | +0.15(+0.71%) |
Dec 16, 2010 | 21.02 | 21.19 | 20.94 | 21.19 | 40,369 | +0.20(+0.94%) |
Dec 15, 2010 | 21.06 | 21.24 | 20.97 | 20.99 | 94,239 | -0.05(-0.22%) |
Dec 14, 2010 | 21.15 | 21.16 | 21.03 | 21.04 | 97,817 | -0.06(-0.30%) |
Dec 13, 2010 | 21.42 | 21.42 | 21.10 | 21.10 | 124,652 | -0.12(-0.57%) |
Dec 10, 2010 | 21.05 | 21.25 | 20.98 | 21.22 | 65,837 | +0.25(+1.17%) |
Dec 09, 2010 | 21.08 | 21.09 | 20.89 | 20.98 | 32,697 | +0.06(+0.27%) |
Dec 08, 2010 | 21.02 | 21.02 | 20.89 | 20.92 | 55,019 | +0.00(+0.02%) |
Dec 07, 2010 | 21.11 | 21.11 | 20.89 | 20.92 | 261,545 | +0.06(+0.28%) |
Dec 06, 2010 | 20.75 | 20.87 | 20.69 | 20.86 | 166,017 | +0.12(+0.57%) |
Dec 03, 2010 | 20.49 | 20.74 | 20.45 | 20.74 | 135,336 | +0.19(+0.92%) |
Dec 02, 2010 | 20.34 | 20.56 | 20.31 | 20.55 | 160,396 | +0.27(+1.34%) |