Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.27 | 22.35 | 22.19 | 22.35 | 158,198 | +0.17(+0.77%) |
Feb 25, 2011 | 22.01 | 22.18 | 22.01 | 22.18 | 142,630 | +0.30(+1.37%) |
Feb 24, 2011 | 22.07 | 22.15 | 21.83 | 21.88 | 277,878 | -0.16(-0.73%) |
Feb 23, 2011 | 22.10 | 22.22 | 22.03 | 22.04 | 146,076 | -0.02(-0.09%) |
Feb 22, 2011 | 22.38 | 22.38 | 22.01 | 22.06 | 257,181 | -0.21(-0.94%) |
Feb 18, 2011 | 22.36 | 22.36 | 22.25 | 22.27 | 141,735 | -0.01(-0.04%) |
Feb 17, 2011 | 22.18 | 22.29 | 22.11 | 22.28 | 138,775 | +0.09(+0.41%) |
Feb 16, 2011 | 22.01 | 22.23 | 22.01 | 22.19 | 159,971 | +0.21(+0.96%) |
Feb 15, 2011 | 21.97 | 22.04 | 21.96 | 21.98 | 134,445 | +0.03(+0.14%) |
Feb 14, 2011 | 21.86 | 21.97 | 21.82 | 21.95 | 71,963 | +0.23(+1.06%) |
Feb 11, 2011 | 21.82 | 21.86 | 21.72 | 21.72 | 130,184 | -0.10(-0.46%) |
Feb 10, 2011 | 21.70 | 21.86 | 21.61 | 21.82 | 232,733 | +0.08(+0.37%) |
Feb 09, 2011 | 21.95 | 21.95 | 21.74 | 21.74 | 110,114 | -0.18(-0.82%) |
Feb 08, 2011 | 21.85 | 21.93 | 21.75 | 21.92 | 64,119 | +0.12(+0.55%) |
Feb 07, 2011 | 21.88 | 21.88 | 21.79 | 21.80 | 157,513 | +0.04(+0.18%) |
Feb 04, 2011 | 21.87 | 21.87 | 21.74 | 21.76 | 88,042 | -0.08(-0.37%) |
Feb 03, 2011 | 21.66 | 21.84 | 21.63 | 21.84 | 98,510 | +0.25(+1.16%) |
Feb 02, 2011 | 21.69 | 21.69 | 21.58 | 21.59 | 144,948 | -0.03(-0.14%) |
Feb 01, 2011 | 21.52 | 21.63 | 21.52 | 21.62 | 195,522 | +0.21(+0.98%) |
Jan 31, 2011 | 21.33 | 21.44 | 21.25 | 21.41 | 155,195 | +0.21(+0.99%) |
Jan 28, 2011 | 21.12 | 21.29 | 21.12 | 21.20 | 74,140 | +0.04(+0.19%) |
Jan 27, 2011 | 21.28 | 21.28 | 21.14 | 21.16 | 110,240 | -0.05(-0.24%) |
Jan 26, 2011 | 20.99 | 21.24 | 20.98 | 21.21 | 117,654 | +0.27(+1.29%) |
Jan 25, 2011 | 21.00 | 21.00 | 20.82 | 20.94 | 234,813 | -0.11(-0.52%) |
Jan 24, 2011 | 21.03 | 21.08 | 20.97 | 21.05 | 136,681 | +0.04(+0.19%) |
Jan 21, 2011 | 21.08 | 21.13 | 20.96 | 21.01 | 149,212 | -0.01(-0.05%) |
Jan 20, 2011 | 21.09 | 21.09 | 20.86 | 21.02 | 160,008 | -0.15(-0.71%) |
Jan 19, 2011 | 21.42 | 21.42 | 21.15 | 21.17 | 125,301 | -0.20(-0.94%) |
Jan 18, 2011 | 21.29 | 21.39 | 21.25 | 21.37 | 109,100 | +0.17(+0.80%) |
Jan 17, 2011 | 21.20 | 21.24 | 21.15 | 21.20 | 225,164 | +0.00(+0.00%) |
Jan 14, 2011 | 21.16 | 21.20 | 21.09 | 21.20 | 84,858 | +0.07(+0.33%) |
Jan 13, 2011 | 21.30 | 21.30 | 21.11 | 21.13 | 104,293 | -0.08(-0.38%) |
Jan 12, 2011 | 21.23 | 21.28 | 21.15 | 21.21 | 214,703 | +0.09(+0.43%) |
Jan 11, 2011 | 20.99 | 21.14 | 20.99 | 21.12 | 90,716 | +0.26(+1.25%) |
Jan 10, 2011 | 21.00 | 21.00 | 20.71 | 20.86 | 189,864 | -0.04(-0.19%) |
Jan 07, 2011 | 20.94 | 21.00 | 20.86 | 20.90 | 534,177 | -0.08(-0.38%) |
Jan 06, 2011 | 21.10 | 21.12 | 20.95 | 20.98 | 121,783 | -0.12(-0.57%) |
Jan 05, 2011 | 21.10 | 21.12 | 20.96 | 21.10 | 361,829 | +0.00(+0.00%) |
Jan 04, 2011 | 21.44 | 21.44 | 20.80 | 21.10 | 687,430 | -0.04(-0.19%) |
Dec 31, 2010 | 21.16 | 21.21 | 21.09 | 21.14 | 223,653 | +0.00(+0.00%) |
Dec 30, 2010 | 21.36 | 21.36 | 21.11 | 21.14 | 162,896 | -0.01(-0.05%) |
Dec 29, 2010 | 21.00 | 21.18 | 20.81 | 21.15 | 252,984 | +0.08(+0.38%) |
Dec 24, 2010 | 21.07 | 21.09 | 21.05 | 21.07 | 30,347 | -0.05(-0.24%) |
Dec 23, 2010 | 21.10 | 21.20 | 21.07 | 21.12 | 217,896 | -0.03(-0.14%) |
Dec 22, 2010 | 21.20 | 21.20 | 21.12 | 21.15 | 188,043 | +0.04(+0.19%) |
Dec 21, 2010 | 20.97 | 21.13 | 20.96 | 21.11 | 135,833 | +0.24(+1.15%) |
Dec 20, 2010 | 20.98 | 20.98 | 20.87 | 20.87 | 171,873 | +0.00(+0.00%) |
Dec 17, 2010 | 20.85 | 20.90 | 20.72 | 20.87 | 550,744 | +0.02(+0.10%) |
Dec 16, 2010 | 20.85 | 20.89 | 20.77 | 20.85 | 157,159 | -0.04(-0.19%) |
Dec 15, 2010 | 20.93 | 21.01 | 20.84 | 20.89 | 104,921 | -0.12(-0.57%) |
Dec 14, 2010 | 21.08 | 21.08 | 20.95 | 21.01 | 463,986 | +0.00(+0.00%) |
Dec 13, 2010 | 21.05 | 21.13 | 20.98 | 21.01 | 240,753 | +0.09(+0.43%) |
Dec 10, 2010 | 20.80 | 20.94 | 20.80 | 20.92 | 160,891 | +0.08(+0.38%) |
Dec 09, 2010 | 20.93 | 20.93 | 20.79 | 20.84 | 206,417 | +0.03(+0.14%) |
Dec 08, 2010 | 20.92 | 20.92 | 20.76 | 20.81 | 389,289 | -0.11(-0.53%) |
Dec 07, 2010 | 21.15 | 21.15 | 20.92 | 20.92 | 320,034 | -0.02(-0.10%) |
Dec 06, 2010 | 20.84 | 20.94 | 20.83 | 20.94 | 103,534 | +0.10(+0.48%) |
Dec 03, 2010 | 20.75 | 20.85 | 20.75 | 20.84 | 75,512 | +0.04(+0.19%) |
Dec 02, 2010 | 20.77 | 20.84 | 20.76 | 20.80 | 85,473 | +0.03(+0.14%) |