Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.18 | 20.37 | 20.12 | 20.20 | 137,649 | +0.03(+0.16%) |
Feb 25, 2011 | 19.95 | 20.17 | 19.92 | 20.16 | 80,572 | +0.30(+1.49%) |
Feb 24, 2011 | 19.78 | 19.96 | 19.68 | 19.87 | 149,394 | +0.11(+0.57%) |
Feb 23, 2011 | 20.04 | 20.07 | 19.74 | 19.75 | 157,947 | -0.15(-0.76%) |
Feb 22, 2011 | 20.18 | 20.30 | 19.88 | 19.91 | 81,529 | -0.50(-2.45%) |
Feb 18, 2011 | 20.46 | 20.48 | 20.28 | 20.41 | 512,836 | -0.07(-0.35%) |
Feb 17, 2011 | 20.42 | 20.52 | 20.36 | 20.48 | 132,998 | +0.06(+0.28%) |
Feb 16, 2011 | 20.35 | 20.47 | 20.34 | 20.42 | 136,186 | +0.11(+0.56%) |
Feb 15, 2011 | 20.26 | 20.36 | 20.24 | 20.31 | 44,482 | +0.00(+0.02%) |
Feb 14, 2011 | 20.05 | 20.32 | 20.05 | 20.30 | 99,399 | +0.15(+0.77%) |
Feb 11, 2011 | 20.13 | 20.18 | 19.95 | 20.15 | 702,831 | -0.03(-0.14%) |
Feb 10, 2011 | 19.93 | 20.20 | 19.91 | 20.18 | 81,889 | +0.14(+0.67%) |
Feb 09, 2011 | 20.19 | 20.19 | 19.97 | 20.04 | 154,592 | -0.20(-0.99%) |
Feb 08, 2011 | 20.18 | 20.25 | 20.09 | 20.24 | 421,290 | +0.05(+0.27%) |
Feb 07, 2011 | 20.28 | 20.43 | 20.18 | 20.19 | 139,706 | -0.05(-0.25%) |
Feb 04, 2011 | 20.10 | 20.30 | 20.10 | 20.24 | 208,165 | +0.15(+0.74%) |
Feb 03, 2011 | 20.10 | 20.18 | 19.93 | 20.09 | 169,494 | -0.04(-0.21%) |
Feb 02, 2011 | 19.98 | 20.19 | 19.98 | 20.13 | 254,389 | +0.08(+0.40%) |
Feb 01, 2011 | 20.33 | 20.33 | 20.03 | 20.05 | 216,812 | +0.10(+0.50%) |
Jan 31, 2011 | 19.87 | 20.07 | 19.78 | 19.95 | 230,260 | +0.14(+0.70%) |
Jan 28, 2011 | 20.48 | 20.48 | 19.81 | 19.81 | 444,461 | -0.67(-3.26%) |
Jan 27, 2011 | 20.53 | 20.64 | 20.43 | 20.48 | 79,212 | -0.04(-0.20%) |
Jan 26, 2011 | 20.32 | 20.56 | 20.23 | 20.52 | 164,816 | +0.33(+1.63%) |
Jan 25, 2011 | 20.17 | 20.19 | 20.08 | 20.19 | 82,016 | -0.01(-0.04%) |
Jan 24, 2011 | 20.10 | 20.31 | 20.08 | 20.20 | 501,172 | +0.13(+0.64%) |
Jan 21, 2011 | 20.43 | 20.43 | 20.07 | 20.07 | 548,402 | -0.28(-1.38%) |
Jan 20, 2011 | 20.30 | 20.42 | 20.13 | 20.35 | 884,727 | -0.02(-0.11%) |
Jan 19, 2011 | 20.88 | 20.93 | 20.31 | 20.38 | 568,624 | -0.55(-2.64%) |
Jan 18, 2011 | 20.73 | 20.94 | 20.73 | 20.93 | 121,954 | +0.15(+0.70%) |
Jan 14, 2011 | 20.74 | 20.83 | 20.71 | 20.78 | 221,524 | +0.04(+0.17%) |
Jan 13, 2011 | 20.91 | 20.91 | 20.69 | 20.75 | 346,489 | -0.02(-0.08%) |
Jan 12, 2011 | 20.87 | 20.87 | 20.61 | 20.76 | 227,373 | +0.03(+0.14%) |
Jan 11, 2011 | 20.62 | 20.76 | 20.61 | 20.74 | 122,849 | +0.17(+0.83%) |
Jan 10, 2011 | 20.52 | 20.61 | 20.41 | 20.56 | 284,440 | -0.01(-0.03%) |
Jan 07, 2011 | 20.62 | 20.62 | 20.43 | 20.57 | 52,859 | -0.05(-0.23%) |
Jan 06, 2011 | 20.74 | 20.74 | 20.56 | 20.62 | 220,331 | -0.07(-0.34%) |
Jan 05, 2011 | 20.34 | 20.71 | 20.34 | 20.69 | 216,601 | +0.22(+1.07%) |
Jan 04, 2011 | 20.64 | 20.64 | 20.38 | 20.47 | 134,293 | -0.15(-0.75%) |
Jan 03, 2011 | 20.51 | 20.75 | 20.51 | 20.63 | 203,899 | +0.26(+1.30%) |
Dec 31, 2010 | 20.50 | 20.51 | 20.35 | 20.36 | 96,394 | -0.16(-0.80%) |
Dec 30, 2010 | 20.62 | 20.62 | 20.51 | 20.53 | 150,286 | -0.08(-0.38%) |
Dec 29, 2010 | 20.64 | 20.70 | 20.60 | 20.60 | 167,019 | -0.06(-0.28%) |
Dec 28, 2010 | 20.80 | 20.80 | 20.64 | 20.66 | 1,055,985 | -0.13(-0.61%) |
Dec 27, 2010 | 20.75 | 20.84 | 20.66 | 20.79 | 79,159 | +0.00(+0.02%) |
Dec 23, 2010 | 20.80 | 20.80 | 20.71 | 20.78 | 72,207 | +0.00(+0.00%) |
Dec 22, 2010 | 20.77 | 20.85 | 20.77 | 20.78 | 585,257 | +0.01(+0.06%) |
Dec 21, 2010 | 20.54 | 20.79 | 20.54 | 20.77 | 227,677 | +0.47(+2.31%) |
Dec 20, 2010 | 20.42 | 20.42 | 20.19 | 20.30 | 398,578 | +0.01(+0.03%) |
Dec 17, 2010 | 20.26 | 20.41 | 20.09 | 20.30 | 182,785 | +0.07(+0.33%) |
Dec 16, 2010 | 19.97 | 20.23 | 19.94 | 20.23 | 263,856 | +0.25(+1.24%) |
Dec 15, 2010 | 19.89 | 20.18 | 19.88 | 19.98 | 93,553 | +0.06(+0.32%) |
Dec 14, 2010 | 19.81 | 19.97 | 19.70 | 19.92 | 86,926 | +0.15(+0.74%) |
Dec 13, 2010 | 19.93 | 19.99 | 19.76 | 19.77 | 839,358 | -0.15(-0.75%) |
Dec 10, 2010 | 19.69 | 19.95 | 19.69 | 19.92 | 1,580,699 | +0.24(+1.23%) |
Dec 09, 2010 | 19.79 | 19.79 | 19.68 | 19.68 | 343,465 | -0.12(-0.59%) |
Dec 08, 2010 | 19.88 | 19.96 | 19.78 | 19.79 | 113,883 | -0.02(-0.10%) |
Dec 07, 2010 | 19.90 | 19.96 | 19.79 | 19.81 | 251,687 | +0.15(+0.74%) |
Dec 06, 2010 | 19.73 | 19.73 | 19.56 | 19.67 | 293,515 | -0.05(-0.25%) |
Dec 03, 2010 | 19.61 | 19.74 | 19.58 | 19.72 | 300,464 | +0.13(+0.68%) |
Dec 02, 2010 | 19.44 | 19.59 | 19.37 | 19.58 | 604,460 | +0.19(+0.98%) |