Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.68 | 22.93 | 22.44 | 22.89 | 663,322 | +0.23(+1.01%) |
Feb 25, 2011 | 22.48 | 22.87 | 22.34 | 22.67 | 622,183 | +0.44(+1.97%) |
Feb 24, 2011 | 22.26 | 22.50 | 22.00 | 22.23 | 922,493 | -0.11(-0.51%) |
Feb 23, 2011 | 22.74 | 22.87 | 21.99 | 22.34 | 1,096,188 | -0.45(-1.96%) |
Feb 22, 2011 | 23.48 | 23.48 | 22.52 | 22.79 | 1,150,615 | -0.86(-3.65%) |
Feb 18, 2011 | 23.76 | 23.80 | 23.49 | 23.65 | 560,091 | -0.11(-0.48%) |
Feb 17, 2011 | 23.80 | 23.81 | 23.69 | 23.77 | 782,542 | -0.14(-0.59%) |
Feb 16, 2011 | 23.71 | 24.22 | 23.70 | 23.91 | 1,465,933 | +0.21(+0.88%) |
Feb 15, 2011 | 23.12 | 23.71 | 23.10 | 23.70 | 1,899,513 | +0.39(+1.67%) |
Feb 14, 2011 | 23.12 | 23.31 | 22.96 | 23.31 | 1,078,043 | +0.15(+0.63%) |
Feb 11, 2011 | 23.28 | 23.47 | 23.09 | 23.16 | 773,127 | -0.25(-1.07%) |
Feb 10, 2011 | 23.41 | 23.54 | 23.31 | 23.41 | 734,224 | -0.14(-0.57%) |
Feb 09, 2011 | 23.09 | 23.55 | 23.00 | 23.55 | 1,851,866 | +0.34(+1.48%) |
Feb 08, 2011 | 23.49 | 23.49 | 23.10 | 23.21 | 686,558 | -0.26(-1.11%) |
Feb 07, 2011 | 23.24 | 23.63 | 23.15 | 23.47 | 2,373,261 | +0.05(+0.22%) |
Feb 04, 2011 | 23.41 | 23.65 | 23.18 | 23.41 | 2,166,974 | -0.18(-0.77%) |
Feb 03, 2011 | 23.15 | 23.62 | 23.05 | 23.60 | 1,777,192 | +0.64(+2.78%) |
Feb 02, 2011 | 23.19 | 23.35 | 22.68 | 22.96 | 3,869,702 | +0.77(+3.48%) |
Feb 01, 2011 | 21.81 | 22.21 | 21.76 | 22.19 | 965,028 | +0.54(+2.49%) |
Jan 31, 2011 | 21.28 | 21.80 | 21.28 | 21.65 | 724,301 | +0.32(+1.48%) |
Jan 28, 2011 | 21.66 | 21.83 | 21.27 | 21.33 | 1,192,342 | -0.31(-1.41%) |
Jan 27, 2011 | 21.95 | 22.10 | 21.48 | 21.64 | 1,251,911 | -0.39(-1.77%) |
Jan 26, 2011 | 22.05 | 22.11 | 21.84 | 22.03 | 570,349 | -0.02(-0.07%) |
Jan 25, 2011 | 22.29 | 22.31 | 21.77 | 22.04 | 520,207 | -0.29(-1.28%) |
Jan 24, 2011 | 22.56 | 22.59 | 21.98 | 22.33 | 677,178 | -0.30(-1.31%) |
Jan 21, 2011 | 22.24 | 22.64 | 22.00 | 22.62 | 1,034,732 | +0.58(+2.61%) |
Jan 20, 2011 | 21.54 | 22.09 | 21.45 | 22.05 | 1,240,695 | +0.40(+1.85%) |
Jan 19, 2011 | 22.24 | 22.41 | 21.59 | 21.65 | 1,545,428 | -0.75(-3.34%) |
Jan 18, 2011 | 22.16 | 22.46 | 22.13 | 22.39 | 715,069 | +0.25(+1.12%) |
Jan 14, 2011 | 21.86 | 22.14 | 21.82 | 22.14 | 1,193,622 | +0.21(+0.97%) |
Jan 13, 2011 | 21.76 | 22.21 | 21.72 | 21.93 | 1,174,522 | +0.10(+0.45%) |
Jan 12, 2011 | 21.45 | 21.83 | 21.32 | 21.83 | 574,939 | +0.58(+2.71%) |
Jan 11, 2011 | 21.69 | 21.69 | 21.09 | 21.26 | 1,130,951 | -0.31(-1.42%) |
Jan 10, 2011 | 21.16 | 21.67 | 21.05 | 21.56 | 909,606 | +0.27(+1.27%) |
Jan 07, 2011 | 21.54 | 21.75 | 21.13 | 21.29 | 1,275,323 | -0.27(-1.25%) |
Jan 06, 2011 | 21.15 | 21.64 | 20.97 | 21.56 | 1,694,240 | +0.41(+1.94%) |
Jan 05, 2011 | 20.29 | 21.24 | 20.28 | 21.15 | 1,595,394 | +0.70(+3.42%) |
Jan 04, 2011 | 20.63 | 20.66 | 20.29 | 20.45 | 1,109,843 | -0.25(-1.20%) |
Jan 03, 2011 | 20.69 | 20.73 | 20.50 | 20.70 | 1,291,283 | +0.21(+1.04%) |
Dec 31, 2010 | 20.49 | 20.64 | 20.36 | 20.49 | 737,320 | +0.02(+0.08%) |
Dec 30, 2010 | 20.48 | 20.63 | 20.17 | 20.47 | 600,991 | +0.00(+0.00%) |
Dec 29, 2010 | 20.48 | 20.56 | 20.31 | 20.47 | 629,910 | +0.01(+0.05%) |
Dec 28, 2010 | 20.55 | 20.57 | 20.28 | 20.46 | 407,916 | -0.03(-0.13%) |
Dec 27, 2010 | 20.08 | 20.52 | 19.96 | 20.49 | 509,640 | +0.38(+1.91%) |
Dec 23, 2010 | 20.34 | 20.34 | 20.06 | 20.11 | 655,176 | -0.26(-1.27%) |
Dec 22, 2010 | 20.39 | 20.50 | 20.27 | 20.37 | 1,008,962 | +0.06(+0.28%) |
Dec 21, 2010 | 20.14 | 20.43 | 20.14 | 20.31 | 567,887 | +0.21(+1.06%) |
Dec 20, 2010 | 20.25 | 20.25 | 19.74 | 20.10 | 1,092,482 | -0.19(-0.92%) |
Dec 17, 2010 | 19.82 | 20.40 | 19.48 | 20.28 | 3,135,964 | -0.09(-0.43%) |
Dec 16, 2010 | 20.25 | 20.54 | 20.08 | 20.37 | 1,751,513 | +0.26(+1.29%) |
Dec 15, 2010 | 20.25 | 20.40 | 20.08 | 20.11 | 769,961 | -0.18(-0.87%) |
Dec 14, 2010 | 20.38 | 20.47 | 20.15 | 20.29 | 1,588,400 | -0.08(-0.41%) |
Dec 13, 2010 | 20.11 | 20.51 | 20.08 | 20.37 | 1,164,336 | +0.36(+1.79%) |
Dec 10, 2010 | 19.92 | 20.21 | 19.88 | 20.01 | 1,316,453 | +0.13(+0.65%) |
Dec 09, 2010 | 19.80 | 19.97 | 19.68 | 19.88 | 892,236 | +0.15(+0.76%) |
Dec 08, 2010 | 19.61 | 19.77 | 19.57 | 19.73 | 636,617 | +0.12(+0.61%) |
Dec 07, 2010 | 19.97 | 19.98 | 19.53 | 19.61 | 617,778 | -0.20(-0.99%) |
Dec 06, 2010 | 19.63 | 19.85 | 19.56 | 19.81 | 499,090 | +0.14(+0.71%) |
Dec 03, 2010 | 19.33 | 19.70 | 19.27 | 19.67 | 333,568 | +0.18(+0.93%) |
Dec 02, 2010 | 19.17 | 19.59 | 18.96 | 19.49 | 917,861 | +0.47(+2.48%) |