Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.60 | 22.72 | 22.47 | 22.56 | 2,981 | +0.31(+1.39%) |
Feb 25, 2011 | 22.16 | 22.28 | 21.95 | 22.25 | 18,885 | +0.37(+1.71%) |
Feb 24, 2011 | 21.92 | 22.05 | 21.73 | 21.88 | 8,998 | +0.06(+0.26%) |
Feb 23, 2011 | 22.06 | 22.06 | 21.81 | 21.82 | 1,448 | +0.11(+0.52%) |
Feb 22, 2011 | 22.07 | 22.07 | 21.69 | 21.71 | 29,726 | -0.56(-2.53%) |
Feb 18, 2011 | 22.27 | 22.27 | 22.27 | 22.27 | 461 | +0.08(+0.38%) |
Feb 17, 2011 | 21.99 | 22.19 | 21.96 | 22.19 | 5,457 | +0.16(+0.70%) |
Feb 16, 2011 | 21.90 | 22.03 | 21.80 | 22.03 | 4,200 | +0.42(+1.96%) |
Feb 15, 2011 | 21.74 | 21.74 | 21.61 | 21.61 | 2,554 | -0.11(-0.52%) |
Feb 14, 2011 | 21.72 | 21.72 | 21.72 | 21.72 | 444 | +0.09(+0.42%) |
Feb 11, 2011 | 22.36 | 22.36 | 20.48 | 21.63 | 1,261 | -0.03(-0.13%) |
Feb 10, 2011 | 21.50 | 21.66 | 21.50 | 21.66 | 915 | -0.27(-1.22%) |
Feb 09, 2011 | 21.96 | 22.01 | 21.50 | 21.93 | 6,583 | +0.38(+1.77%) |
Feb 08, 2011 | 21.78 | 21.78 | 21.54 | 21.54 | 773 | -0.10(-0.46%) |
Feb 07, 2011 | 21.50 | 21.64 | 21.35 | 21.64 | 1,907 | +0.20(+0.92%) |
Feb 04, 2011 | 21.42 | 21.45 | 21.42 | 21.45 | 2,695 | -0.11(-0.52%) |
Feb 03, 2011 | 21.50 | 21.56 | 21.50 | 21.56 | 567 | -0.09(-0.42%) |
Feb 02, 2011 | 21.57 | 21.65 | 21.57 | 21.65 | 2,554 | -0.22(-0.99%) |
Feb 01, 2011 | 21.90 | 21.90 | 21.73 | 21.87 | 7,300 | +0.61(+2.87%) |
Jan 31, 2011 | 21.26 | 21.26 | 21.26 | 21.26 | 283 | +0.11(+0.53%) |
Jan 28, 2011 | 21.11 | 21.14 | 21.10 | 21.14 | 5,391 | -0.35(-1.64%) |
Jan 27, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 2,163 | -0.09(-0.41%) |
Jan 26, 2011 | 21.63 | 21.63 | 21.58 | 21.58 | 561 | +0.21(+1.01%) |
Jan 25, 2011 | 21.18 | 21.43 | 21.17 | 21.37 | 5,301 | +0.01(+0.07%) |
Jan 24, 2011 | 21.23 | 21.35 | 21.23 | 21.35 | 709 | +0.13(+0.63%) |
Jan 21, 2011 | 21.22 | 21.22 | 21.22 | 21.22 | 567 | +0.01(+0.07%) |
Jan 20, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 1,418 | -0.01(-0.07%) |
Jan 19, 2011 | 21.29 | 21.35 | 21.22 | 21.22 | 16,387 | -0.06(-0.30%) |
Jan 18, 2011 | 21.13 | 21.32 | 21.13 | 21.28 | 28,856 | -0.04(-0.17%) |
Jan 14, 2011 | 21.09 | 21.32 | 21.07 | 21.32 | 5,208 | +0.33(+1.59%) |
Jan 13, 2011 | 20.95 | 20.99 | 20.95 | 20.99 | 517 | +0.20(+0.94%) |
Jan 12, 2011 | 20.72 | 20.84 | 20.72 | 20.79 | 1,355 | +0.50(+2.47%) |
Jan 10, 2011 | 20.33 | 20.29 | 20.29 | 20.29 | 4,966 | -0.16(-0.76%) |
Jan 07, 2011 | 20.44 | 20.45 | 20.32 | 20.45 | 117,387 | -0.23(-1.12%) |
Jan 06, 2011 | 20.99 | 20.99 | 20.68 | 20.68 | 764 | -0.42(-2.01%) |
Jan 05, 2011 | 21.05 | 21.10 | 20.98 | 21.10 | 2,938 | -0.11(-0.53%) |
Jan 04, 2011 | 21.35 | 21.35 | 21.21 | 21.21 | 987 | -0.07(-0.33%) |
Jan 03, 2011 | 21.26 | 21.28 | 21.26 | 21.28 | 1,346 | +0.17(+0.78%) |
Dec 31, 2010 | 20.96 | 21.12 | 20.95 | 21.12 | 712 | +0.36(+1.71%) |
Dec 29, 2010 | 20.65 | 20.76 | 20.76 | 20.76 | 851 | +0.34(+1.66%) |
Dec 28, 2010 | 20.65 | 20.65 | 20.42 | 20.42 | 709 | -0.16(-0.79%) |
Dec 23, 2010 | 20.58 | 20.59 | 20.59 | 20.59 | 2,412 | +0.01(+0.05%) |
Dec 22, 2010 | 20.58 | 20.58 | 20.57 | 20.57 | 709 | -0.00(-0.00%) |
Dec 21, 2010 | 20.60 | 20.60 | 20.58 | 20.58 | 363 | -0.00(-0.02%) |
Dec 20, 2010 | 20.62 | 20.62 | 20.46 | 20.58 | 1,915 | +0.17(+0.83%) |
Dec 17, 2010 | 20.46 | 20.46 | 20.41 | 20.41 | 1,615 | -0.18(-0.87%) |
Dec 16, 2010 | 20.41 | 20.59 | 20.41 | 20.59 | 1,469 | -0.07(-0.36%) |
Dec 15, 2010 | 20.80 | 20.81 | 20.66 | 20.66 | 5,388 | -0.19(-0.91%) |
Dec 14, 2010 | 20.87 | 20.87 | 20.85 | 20.85 | 3,424 | +0.10(+0.46%) |
Dec 13, 2010 | 20.66 | 20.76 | 20.66 | 20.76 | 367 | +0.29(+1.43%) |
Dec 10, 2010 | 20.25 | 20.46 | 20.25 | 20.46 | 684 | +0.03(+0.15%) |
Dec 08, 2010 | 20.37 | 20.43 | 20.43 | 20.43 | 734 | +0.03(+0.15%) |
Dec 07, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 223 | +0.14(+0.71%) |
Dec 06, 2010 | 20.25 | 20.34 | 20.20 | 20.26 | 4,977 | +0.21(+1.05%) |
Dec 02, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.53(+2.74%) |