Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.16 | 21.23 | 21.07 | 21.19 | 1,281,936 | +0.28(+1.34%) |
Feb 25, 2011 | 20.74 | 20.92 | 20.73 | 20.91 | 1,246,116 | +0.37(+1.78%) |
Feb 24, 2011 | 20.61 | 20.62 | 20.38 | 20.55 | 601,224 | +0.01(+0.03%) |
Feb 23, 2011 | 20.56 | 20.62 | 20.34 | 20.54 | 553,107 | +0.11(+0.55%) |
Feb 22, 2011 | 20.64 | 20.70 | 20.38 | 20.43 | 1,090,252 | -0.50(-2.41%) |
Feb 18, 2011 | 20.93 | 20.99 | 20.89 | 20.93 | 720,747 | +0.06(+0.28%) |
Feb 17, 2011 | 20.76 | 20.90 | 20.70 | 20.87 | 459,668 | +0.18(+0.85%) |
Feb 16, 2011 | 20.51 | 20.70 | 20.51 | 20.70 | 626,266 | +0.25(+1.25%) |
Feb 15, 2011 | 20.50 | 20.52 | 20.40 | 20.44 | 809,758 | -0.12(-0.57%) |
Feb 14, 2011 | 20.43 | 20.57 | 20.43 | 20.56 | 436,503 | +0.04(+0.21%) |
Feb 11, 2011 | 20.36 | 20.55 | 20.33 | 20.52 | 598,808 | +0.01(+0.03%) |
Feb 10, 2011 | 20.43 | 20.53 | 20.35 | 20.51 | 356,778 | -0.15(-0.74%) |
Feb 09, 2011 | 20.69 | 20.72 | 20.57 | 20.67 | 513,691 | -0.20(-0.94%) |
Feb 08, 2011 | 20.83 | 20.88 | 20.75 | 20.86 | 499,172 | +0.02(+0.08%) |
Feb 07, 2011 | 20.82 | 20.88 | 20.78 | 20.85 | 746,434 | +0.06(+0.28%) |
Feb 04, 2011 | 20.87 | 20.88 | 20.72 | 20.79 | 986,059 | -0.13(-0.61%) |
Feb 03, 2011 | 20.91 | 20.92 | 20.70 | 20.92 | 452,685 | +0.03(+0.15%) |
Feb 02, 2011 | 20.84 | 20.92 | 20.80 | 20.89 | 1,858,357 | -0.06(-0.30%) |
Feb 01, 2011 | 20.78 | 21.00 | 20.74 | 20.95 | 701,097 | +0.37(+1.80%) |
Jan 31, 2011 | 20.58 | 20.61 | 20.49 | 20.58 | 652,053 | +0.17(+0.83%) |
Jan 28, 2011 | 20.76 | 20.77 | 20.38 | 20.41 | 473,167 | -0.36(-1.71%) |
Jan 27, 2011 | 20.78 | 20.80 | 20.66 | 20.76 | 410,358 | -0.05(-0.26%) |
Jan 26, 2011 | 20.81 | 20.84 | 20.72 | 20.82 | 706,901 | +0.07(+0.33%) |
Jan 25, 2011 | 20.59 | 20.75 | 20.51 | 20.75 | 1,604,332 | +0.11(+0.54%) |
Jan 24, 2011 | 20.52 | 20.68 | 20.49 | 20.64 | 371,140 | +0.14(+0.70%) |
Jan 21, 2011 | 20.61 | 20.61 | 20.43 | 20.49 | 369,370 | -0.01(-0.03%) |
Jan 20, 2011 | 20.56 | 20.57 | 20.32 | 20.50 | 298,194 | -0.21(-1.03%) |
Jan 19, 2011 | 20.90 | 20.90 | 20.65 | 20.71 | 467,830 | -0.11(-0.54%) |
Jan 18, 2011 | 20.82 | 20.85 | 20.74 | 20.82 | 266,271 | +0.00(+0.00%) |
Jan 14, 2011 | 20.66 | 20.83 | 20.57 | 20.82 | 378,085 | +0.13(+0.64%) |
Jan 13, 2011 | 20.75 | 20.83 | 20.69 | 20.69 | 440,709 | +0.03(+0.15%) |
Jan 12, 2011 | 20.56 | 20.67 | 20.46 | 20.66 | 469,524 | +0.31(+1.51%) |
Jan 11, 2011 | 20.34 | 20.37 | 20.26 | 20.35 | 363,973 | +0.08(+0.42%) |
Jan 10, 2011 | 20.20 | 20.27 | 20.04 | 20.26 | 370,563 | -0.06(-0.31%) |
Jan 07, 2011 | 20.45 | 20.45 | 20.19 | 20.33 | 1,086,323 | -0.06(-0.31%) |
Jan 06, 2011 | 20.66 | 20.68 | 20.37 | 20.39 | 455,303 | -0.30(-1.44%) |
Jan 05, 2011 | 20.66 | 20.75 | 20.58 | 20.69 | 763,634 | -0.05(-0.23%) |
Jan 04, 2011 | 20.90 | 20.90 | 20.59 | 20.74 | 646,295 | -0.11(-0.51%) |
Jan 03, 2011 | 20.73 | 20.92 | 20.73 | 20.84 | 812,300 | +0.19(+0.90%) |
Dec 31, 2010 | 20.56 | 20.71 | 20.51 | 20.66 | 412,382 | +0.14(+0.68%) |
Dec 30, 2010 | 20.55 | 20.55 | 20.44 | 20.52 | 355,462 | +0.01(+0.07%) |
Dec 29, 2010 | 20.50 | 20.55 | 20.42 | 20.50 | 311,778 | +0.20(+0.97%) |
Dec 28, 2010 | 20.38 | 20.44 | 20.24 | 20.31 | 452,678 | -0.01(-0.05%) |
Dec 27, 2010 | 20.21 | 20.33 | 20.15 | 20.32 | 2,293,956 | +0.13(+0.63%) |
Dec 23, 2010 | 20.20 | 20.22 | 20.14 | 20.19 | 380,619 | +0.03(+0.13%) |
Dec 22, 2010 | 20.13 | 20.17 | 20.09 | 20.16 | 454,568 | +0.14(+0.72%) |
Dec 21, 2010 | 19.96 | 20.02 | 19.94 | 20.02 | 491,939 | +0.18(+0.91%) |
Dec 20, 2010 | 19.85 | 19.89 | 19.74 | 19.84 | 659,896 | +0.10(+0.52%) |
Dec 17, 2010 | 19.81 | 19.81 | 19.63 | 19.74 | 240,635 | -0.20(-0.98%) |
Dec 16, 2010 | 19.95 | 19.96 | 19.82 | 19.93 | 219,145 | +0.00(+0.00%) |
Dec 15, 2010 | 20.07 | 20.10 | 19.86 | 19.93 | 294,970 | -0.20(-1.01%) |
Dec 14, 2010 | 20.15 | 20.22 | 20.07 | 20.14 | 419,253 | +0.09(+0.44%) |
Dec 13, 2010 | 20.02 | 20.13 | 19.94 | 20.05 | 302,459 | +0.19(+0.95%) |
Dec 10, 2010 | 19.81 | 19.87 | 19.74 | 19.86 | 385,116 | +0.07(+0.35%) |
Dec 09, 2010 | 19.86 | 19.86 | 19.70 | 19.79 | 279,142 | -0.03(-0.15%) |
Dec 08, 2010 | 19.80 | 19.84 | 19.67 | 19.82 | 336,022 | +0.05(+0.25%) |
Dec 07, 2010 | 20.02 | 20.02 | 19.77 | 19.77 | 629,372 | +0.00(+0.02%) |
Dec 06, 2010 | 19.71 | 19.82 | 19.64 | 19.76 | 305,868 | -0.08(-0.40%) |
Dec 03, 2010 | 19.66 | 19.89 | 19.65 | 19.84 | 379,151 | +0.11(+0.58%) |
Dec 02, 2010 | 19.33 | 19.76 | 19.33 | 19.73 | 653,486 | +0.42(+2.16%) |