Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.04 | 22.19 | 21.87 | 21.96 | 127,755 | -0.04(-0.18%) |
Feb 25, 2011 | 22.01 | 22.05 | 21.87 | 22.00 | 69,007 | +0.03(+0.14%) |
Feb 24, 2011 | 22.03 | 22.15 | 21.95 | 21.97 | 115,173 | -0.13(-0.59%) |
Feb 23, 2011 | 22.06 | 22.15 | 21.65 | 22.10 | 66,026 | -0.06(-0.27%) |
Feb 22, 2011 | 22.51 | 22.51 | 22.00 | 22.16 | 52,257 | -0.35(-1.55%) |
Feb 18, 2011 | 22.65 | 22.68 | 22.40 | 22.51 | 62,238 | -0.22(-0.97%) |
Feb 17, 2011 | 22.78 | 22.89 | 22.61 | 22.73 | 90,887 | +0.06(+0.26%) |
Feb 16, 2011 | 22.79 | 22.89 | 22.67 | 22.67 | 110,866 | -0.08(-0.35%) |
Feb 15, 2011 | 22.55 | 22.81 | 22.55 | 22.75 | 104,144 | +0.16(+0.71%) |
Feb 14, 2011 | 22.51 | 22.83 | 22.51 | 22.59 | 52,219 | -0.11(-0.48%) |
Feb 11, 2011 | 22.77 | 22.90 | 22.62 | 22.70 | 61,588 | -0.01(-0.04%) |
Feb 10, 2011 | 23.22 | 23.22 | 22.65 | 22.71 | 122,221 | -0.29(-1.26%) |
Feb 09, 2011 | 23.19 | 23.29 | 22.97 | 23.00 | 160,054 | -0.10(-0.43%) |
Feb 08, 2011 | 23.12 | 23.60 | 23.05 | 23.10 | 161,230 | -0.11(-0.47%) |
Feb 07, 2011 | 22.49 | 23.49 | 22.46 | 23.21 | 159,975 | +0.76(+3.39%) |
Feb 04, 2011 | 22.52 | 22.84 | 22.34 | 22.45 | 235,865 | +0.22(+0.99%) |
Feb 03, 2011 | 22.60 | 22.60 | 22.12 | 22.23 | 148,697 | -0.35(-1.55%) |
Feb 02, 2011 | 22.39 | 22.63 | 22.33 | 22.58 | 54,235 | +0.06(+0.27%) |
Feb 01, 2011 | 22.62 | 22.62 | 22.30 | 22.52 | 148,932 | +0.07(+0.31%) |
Jan 31, 2011 | 22.50 | 22.74 | 22.24 | 22.45 | 148,147 | -0.13(-0.58%) |
Jan 28, 2011 | 22.59 | 23.07 | 22.27 | 22.58 | 187,564 | -0.13(-0.57%) |
Jan 27, 2011 | 23.00 | 23.23 | 22.70 | 22.71 | 116,762 | -0.37(-1.60%) |
Jan 26, 2011 | 23.00 | 23.27 | 22.97 | 23.08 | 170,054 | +0.09(+0.39%) |
Jan 25, 2011 | 22.76 | 23.01 | 22.60 | 22.99 | 53,692 | -0.01(-0.04%) |
Jan 24, 2011 | 22.43 | 23.10 | 22.40 | 23.00 | 53,376 | +0.55(+2.45%) |
Jan 21, 2011 | 23.06 | 23.15 | 22.45 | 22.45 | 143,131 | -0.70(-3.02%) |
Jan 20, 2011 | 23.26 | 23.35 | 22.84 | 23.15 | 62,332 | -0.20(-0.86%) |
Jan 19, 2011 | 23.05 | 23.49 | 23.05 | 23.35 | 68,393 | +0.20(+0.86%) |
Jan 18, 2011 | 23.47 | 23.50 | 23.14 | 23.15 | 85,549 | -0.40(-1.70%) |
Jan 17, 2011 | 23.42 | 23.75 | 23.42 | 23.55 | 104,473 | -0.16(-0.67%) |
Jan 14, 2011 | 23.70 | 23.75 | 23.52 | 23.71 | 106,426 | +0.11(+0.47%) |
Jan 13, 2011 | 23.42 | 23.78 | 23.42 | 23.60 | 171,218 | +0.20(+0.85%) |
Jan 12, 2011 | 23.50 | 23.78 | 23.37 | 23.40 | 186,656 | -0.09(-0.38%) |
Jan 11, 2011 | 22.70 | 23.73 | 22.55 | 23.49 | 466,110 | +0.83(+3.66%) |
Jan 10, 2011 | 22.67 | 22.70 | 22.40 | 22.66 | 94,238 | -0.11(-0.48%) |
Jan 07, 2011 | 22.27 | 22.90 | 22.27 | 22.77 | 156,868 | +0.40(+1.79%) |
Jan 06, 2011 | 22.21 | 22.47 | 22.15 | 22.37 | 91,638 | +0.04(+0.18%) |
Jan 05, 2011 | 22.15 | 22.46 | 22.01 | 22.33 | 125,414 | +0.09(+0.40%) |
Jan 04, 2011 | 22.37 | 22.37 | 22.07 | 22.24 | 41,213 | +0.09(+0.41%) |
Dec 31, 2010 | 22.56 | 22.56 | 22.15 | 22.15 | 32,954 | -0.34(-1.51%) |
Dec 30, 2010 | 21.90 | 22.64 | 21.84 | 22.49 | 41,789 | +0.48(+2.18%) |
Dec 29, 2010 | 22.00 | 22.01 | 21.91 | 22.01 | 30,512 | +0.06(+0.27%) |
Dec 24, 2010 | 22.00 | 22.00 | 21.74 | 21.95 | 14,125 | +0.06(+0.27%) |
Dec 23, 2010 | 21.98 | 21.98 | 21.51 | 21.89 | 49,104 | -0.09(-0.41%) |
Dec 22, 2010 | 22.03 | 22.06 | 21.69 | 21.98 | 293,862 | -0.05(-0.23%) |
Dec 21, 2010 | 22.46 | 22.46 | 21.90 | 22.03 | 116,814 | -0.44(-1.96%) |
Dec 20, 2010 | 21.97 | 22.75 | 21.90 | 22.47 | 58,337 | +0.57(+2.60%) |
Dec 17, 2010 | 22.02 | 22.14 | 21.79 | 21.90 | 271,287 | -0.26(-1.17%) |
Dec 16, 2010 | 22.03 | 22.20 | 21.96 | 22.16 | 308,548 | +0.06(+0.27%) |
Dec 15, 2010 | 21.47 | 22.10 | 21.47 | 22.10 | 289,806 | +0.55(+2.55%) |
Dec 14, 2010 | 21.65 | 21.65 | 21.37 | 21.55 | 86,727 | +0.05(+0.23%) |
Dec 13, 2010 | 21.55 | 21.69 | 21.44 | 21.50 | 153,014 | -0.05(-0.23%) |
Dec 10, 2010 | 21.62 | 21.65 | 21.34 | 21.55 | 195,872 | -0.10(-0.46%) |
Dec 09, 2010 | 21.75 | 21.77 | 21.51 | 21.65 | 117,114 | -0.06(-0.28%) |
Dec 08, 2010 | 21.68 | 21.74 | 21.60 | 21.71 | 67,463 | -0.03(-0.14%) |
Dec 07, 2010 | 21.80 | 21.97 | 21.66 | 21.74 | 240,508 | -0.05(-0.23%) |
Dec 06, 2010 | 21.76 | 21.99 | 21.63 | 21.79 | 256,761 | +0.03(+0.14%) |
Dec 03, 2010 | 21.67 | 21.83 | 21.55 | 21.76 | 301,599 | +0.18(+0.83%) |
Dec 02, 2010 | 21.25 | 21.62 | 21.21 | 21.58 | 172,083 | +0.33(+1.55%) |