Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.98 | 24.10 | 23.98 | 24.02 | 12,591 | +0.17(+0.71%) |
Feb 25, 2011 | 23.60 | 23.85 | 23.60 | 23.85 | 24,405 | +0.33(+1.40%) |
Feb 24, 2011 | 23.73 | 23.81 | 23.52 | 23.52 | 22,397 | -0.30(-1.26%) |
Feb 23, 2011 | 23.84 | 23.89 | 23.69 | 23.82 | 128,377 | +0.05(+0.21%) |
Feb 22, 2011 | 24.10 | 24.10 | 23.77 | 23.77 | 161,203 | -0.27(-1.12%) |
Feb 18, 2011 | 23.95 | 24.10 | 23.93 | 24.04 | 15,067 | +0.07(+0.29%) |
Feb 17, 2011 | 24.00 | 24.00 | 23.84 | 23.97 | 16,746 | +0.02(+0.08%) |
Feb 16, 2011 | 23.89 | 23.96 | 23.88 | 23.95 | 104,727 | +0.09(+0.38%) |
Feb 15, 2011 | 23.82 | 23.90 | 23.82 | 23.86 | 16,514 | +0.06(+0.25%) |
Feb 14, 2011 | 23.69 | 23.83 | 23.69 | 23.80 | 24,704 | +0.20(+0.85%) |
Feb 11, 2011 | 23.63 | 23.66 | 23.57 | 23.60 | 14,180 | -0.03(-0.13%) |
Feb 10, 2011 | 23.58 | 23.63 | 23.50 | 23.63 | 84,157 | +0.01(+0.04%) |
Feb 09, 2011 | 23.83 | 23.87 | 23.61 | 23.62 | 18,861 | -0.24(-1.01%) |
Feb 08, 2011 | 23.75 | 23.86 | 23.74 | 23.86 | 9,812 | +0.15(+0.63%) |
Feb 07, 2011 | 23.74 | 23.79 | 23.69 | 23.71 | 26,683 | +0.11(+0.47%) |
Feb 04, 2011 | 23.75 | 23.75 | 23.60 | 23.60 | 44,282 | -0.08(-0.34%) |
Feb 03, 2011 | 23.47 | 23.68 | 23.47 | 23.68 | 18,624 | +0.27(+1.15%) |
Feb 02, 2011 | 23.47 | 23.47 | 23.36 | 23.41 | 17,147 | +0.02(+0.09%) |
Feb 01, 2011 | 23.28 | 23.43 | 23.28 | 23.39 | 44,611 | +0.24(+1.04%) |
Jan 31, 2011 | 23.06 | 23.21 | 23.06 | 23.15 | 32,262 | +0.07(+0.30%) |
Jan 28, 2011 | 22.89 | 23.10 | 22.89 | 23.08 | 16,947 | +0.12(+0.52%) |
Jan 27, 2011 | 23.13 | 23.13 | 22.95 | 22.96 | 86,958 | -0.10(-0.43%) |
Jan 26, 2011 | 22.76 | 23.06 | 22.76 | 23.06 | 15,337 | +0.38(+1.68%) |
Jan 25, 2011 | 22.77 | 22.77 | 22.60 | 22.68 | 49,543 | -0.09(-0.40%) |
Jan 24, 2011 | 22.79 | 22.86 | 22.72 | 22.77 | 33,943 | -0.05(-0.22%) |
Jan 21, 2011 | 22.91 | 23.00 | 22.82 | 22.82 | 63,999 | -0.05(-0.22%) |
Jan 20, 2011 | 22.95 | 22.95 | 22.72 | 22.87 | 42,529 | -0.23(-1.00%) |
Jan 19, 2011 | 23.30 | 23.30 | 23.10 | 23.10 | 17,912 | -0.15(-0.65%) |
Jan 18, 2011 | 23.21 | 23.26 | 23.16 | 23.25 | 61,274 | +0.16(+0.69%) |
Jan 17, 2011 | 23.08 | 23.11 | 23.00 | 23.09 | 31,446 | +0.01(+0.04%) |
Jan 14, 2011 | 23.00 | 23.08 | 22.99 | 23.08 | 16,430 | +0.01(+0.04%) |
Jan 13, 2011 | 23.24 | 23.24 | 23.07 | 23.07 | 29,093 | -0.18(-0.77%) |
Jan 12, 2011 | 23.27 | 23.32 | 23.16 | 23.25 | 33,178 | +0.17(+0.74%) |
Jan 11, 2011 | 23.00 | 23.11 | 22.96 | 23.08 | 25,342 | +0.26(+1.14%) |
Jan 10, 2011 | 22.89 | 22.89 | 22.69 | 22.82 | 25,087 | +0.00(+0.00%) |
Jan 07, 2011 | 22.85 | 22.93 | 22.79 | 22.82 | 20,511 | -0.04(-0.17%) |
Jan 06, 2011 | 23.12 | 23.12 | 22.86 | 22.86 | 19,913 | -0.22(-0.95%) |
Jan 05, 2011 | 23.09 | 23.09 | 22.94 | 23.08 | 29,473 | -0.08(-0.35%) |
Jan 04, 2011 | 23.36 | 23.36 | 23.05 | 23.16 | 33,497 | -0.12(-0.52%) |
Dec 31, 2010 | 23.29 | 23.37 | 23.24 | 23.28 | 11,294 | +0.08(+0.34%) |
Dec 30, 2010 | 23.49 | 23.49 | 23.02 | 23.20 | 21,614 | -0.05(-0.22%) |
Dec 29, 2010 | 23.50 | 23.50 | 22.96 | 23.25 | 12,046 | +0.12(+0.52%) |
Dec 24, 2010 | 23.16 | 23.19 | 23.10 | 23.13 | 4,757 | -0.16(-0.69%) |
Dec 23, 2010 | 23.23 | 23.31 | 23.19 | 23.29 | 6,620 | +0.06(+0.26%) |
Dec 22, 2010 | 23.34 | 23.34 | 23.20 | 23.23 | 7,175 | -0.07(-0.30%) |
Dec 21, 2010 | 23.19 | 23.30 | 23.17 | 23.30 | 19,212 | +0.16(+0.69%) |
Dec 20, 2010 | 23.09 | 23.16 | 23.03 | 23.14 | 14,620 | +0.10(+0.43%) |
Dec 17, 2010 | 22.93 | 23.05 | 22.88 | 23.04 | 40,882 | +0.17(+0.74%) |
Dec 16, 2010 | 23.00 | 23.00 | 22.85 | 22.87 | 17,276 | -0.11(-0.48%) |
Dec 15, 2010 | 23.10 | 23.13 | 22.97 | 22.98 | 22,989 | -0.18(-0.78%) |
Dec 14, 2010 | 23.13 | 23.24 | 23.13 | 23.16 | 7,037 | -0.01(-0.04%) |
Dec 13, 2010 | 23.06 | 23.22 | 23.06 | 23.17 | 60,100 | +0.18(+0.78%) |
Dec 10, 2010 | 22.93 | 23.00 | 22.85 | 22.99 | 17,297 | +0.06(+0.26%) |
Dec 09, 2010 | 23.00 | 23.03 | 22.91 | 22.93 | 52,724 | +0.01(+0.04%) |
Dec 08, 2010 | 23.03 | 23.03 | 22.85 | 22.92 | 17,437 | -0.16(-0.69%) |
Dec 07, 2010 | 23.36 | 23.36 | 23.08 | 23.08 | 36,561 | -0.06(-0.26%) |
Dec 06, 2010 | 23.01 | 23.14 | 23.01 | 23.14 | 19,611 | +0.16(+0.70%) |
Dec 03, 2010 | 22.81 | 22.98 | 22.81 | 22.98 | 18,911 | +0.18(+0.79%) |
Dec 02, 2010 | 22.71 | 22.81 | 22.71 | 22.80 | 26,977 | +0.13(+0.57%) |