Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.33 | 21.69 | 21.32 | 21.66 | 3,371,933 | +0.36(+1.70%) |
Feb 25, 2011 | 21.04 | 21.36 | 21.03 | 21.30 | 2,175,184 | +0.34(+1.62%) |
Feb 24, 2011 | 20.96 | 21.06 | 20.73 | 20.96 | 2,751,675 | +0.03(+0.15%) |
Feb 23, 2011 | 21.20 | 21.23 | 20.81 | 20.93 | 3,768,174 | -0.28(-1.34%) |
Feb 22, 2011 | 21.49 | 21.64 | 21.10 | 21.21 | 3,897,861 | -0.43(-2.00%) |
Feb 18, 2011 | 21.53 | 21.70 | 21.41 | 21.64 | 2,938,526 | +0.10(+0.46%) |
Feb 17, 2011 | 21.23 | 21.59 | 21.22 | 21.55 | 2,228,891 | +0.23(+1.06%) |
Feb 16, 2011 | 21.40 | 21.40 | 21.22 | 21.32 | 3,263,604 | -0.03(-0.12%) |
Feb 15, 2011 | 21.36 | 21.40 | 21.24 | 21.35 | 2,054,713 | -0.02(-0.09%) |
Feb 14, 2011 | 21.42 | 21.47 | 21.25 | 21.36 | 2,200,354 | -0.10(-0.48%) |
Feb 11, 2011 | 21.39 | 21.49 | 21.20 | 21.47 | 2,318,908 | +0.02(+0.09%) |
Feb 10, 2011 | 21.25 | 21.45 | 21.22 | 21.45 | 3,214,888 | +0.19(+0.91%) |
Feb 09, 2011 | 21.42 | 21.48 | 21.20 | 21.26 | 2,845,444 | -0.26(-1.23%) |
Feb 08, 2011 | 21.43 | 21.57 | 21.34 | 21.52 | 2,356,888 | +0.07(+0.35%) |
Feb 07, 2011 | 21.44 | 21.53 | 21.35 | 21.45 | 4,218,871 | +0.02(+0.11%) |
Feb 04, 2011 | 21.29 | 21.46 | 21.11 | 21.42 | 3,618,833 | +0.16(+0.76%) |
Feb 03, 2011 | 21.09 | 21.31 | 20.95 | 21.26 | 2,650,346 | +0.09(+0.40%) |
Feb 02, 2011 | 21.02 | 21.24 | 21.01 | 21.18 | 2,612,150 | +0.09(+0.42%) |
Feb 01, 2011 | 20.73 | 21.27 | 20.72 | 21.09 | 4,394,724 | +0.48(+2.31%) |
Jan 31, 2011 | 20.53 | 20.67 | 20.41 | 20.61 | 3,492,154 | +0.20(+0.98%) |
Jan 28, 2011 | 20.95 | 20.95 | 20.35 | 20.41 | 3,750,157 | -0.40(-1.92%) |
Jan 27, 2011 | 20.87 | 20.89 | 20.59 | 20.81 | 4,046,426 | -0.12(-0.57%) |
Jan 26, 2011 | 21.07 | 21.14 | 20.87 | 20.93 | 4,356,154 | -0.14(-0.65%) |
Jan 25, 2011 | 21.08 | 21.09 | 20.89 | 21.07 | 3,707,009 | -0.07(-0.32%) |
Jan 24, 2011 | 20.87 | 21.29 | 20.86 | 21.14 | 5,566,009 | +0.34(+1.63%) |
Jan 21, 2011 | 20.78 | 20.89 | 20.64 | 20.80 | 2,868,171 | +0.11(+0.52%) |
Jan 20, 2011 | 20.67 | 20.78 | 20.54 | 20.69 | 2,956,123 | +0.03(+0.12%) |
Jan 19, 2011 | 20.72 | 20.74 | 20.57 | 20.66 | 2,531,051 | -0.13(-0.64%) |
Jan 18, 2011 | 20.67 | 20.86 | 20.40 | 20.80 | 2,752,655 | +0.18(+0.89%) |
Jan 14, 2011 | 20.27 | 20.63 | 20.26 | 20.61 | 3,238,306 | +0.14(+0.69%) |
Jan 13, 2011 | 20.54 | 20.57 | 20.43 | 20.47 | 2,308,351 | -0.11(-0.55%) |
Jan 12, 2011 | 20.50 | 20.63 | 20.33 | 20.59 | 2,689,305 | +0.18(+0.91%) |
Jan 11, 2011 | 20.46 | 20.52 | 20.34 | 20.40 | 2,652,025 | -0.01(-0.06%) |
Jan 10, 2011 | 20.27 | 20.43 | 20.07 | 20.42 | 7,041,043 | +0.08(+0.41%) |
Jan 07, 2011 | 20.38 | 20.50 | 20.14 | 20.33 | 8,284,323 | -0.01(-0.03%) |
Jan 06, 2011 | 20.08 | 20.38 | 20.07 | 20.34 | 7,271,185 | +0.22(+1.08%) |
Jan 05, 2011 | 19.67 | 20.13 | 19.63 | 20.12 | 4,223,252 | +0.50(+2.57%) |
Jan 04, 2011 | 20.05 | 20.05 | 19.57 | 19.62 | 5,838,859 | -0.41(-2.04%) |
Jan 03, 2011 | 19.93 | 20.12 | 19.90 | 20.03 | 7,152,100 | +0.31(+1.55%) |
Dec 31, 2010 | 19.73 | 19.80 | 19.58 | 19.72 | 1,888,763 | -0.04(-0.19%) |
Dec 30, 2010 | 19.66 | 19.83 | 19.61 | 19.76 | 2,258,473 | +0.04(+0.23%) |
Dec 29, 2010 | 19.68 | 19.84 | 19.64 | 19.71 | 1,938,138 | +0.05(+0.26%) |
Dec 28, 2010 | 19.62 | 19.68 | 19.53 | 19.66 | 2,036,683 | +0.07(+0.36%) |
Dec 27, 2010 | 19.65 | 19.68 | 19.41 | 19.59 | 2,472,820 | -0.06(-0.32%) |
Dec 23, 2010 | 19.81 | 19.82 | 19.59 | 19.66 | 2,314,592 | -0.15(-0.77%) |
Dec 22, 2010 | 19.65 | 19.87 | 19.64 | 19.81 | 4,145,389 | +0.24(+1.24%) |
Dec 21, 2010 | 19.96 | 19.96 | 19.56 | 19.57 | 8,249,866 | -0.01(-0.03%) |
Dec 20, 2010 | 19.93 | 19.93 | 19.53 | 19.57 | 6,098,929 | -0.22(-1.10%) |
Dec 17, 2010 | 19.68 | 19.84 | 19.53 | 19.79 | 6,369,278 | +0.15(+0.78%) |
Dec 16, 2010 | 19.30 | 19.70 | 19.24 | 19.64 | 5,080,589 | +0.33(+1.68%) |
Dec 15, 2010 | 19.49 | 19.55 | 19.25 | 19.31 | 4,958,001 | -0.18(-0.92%) |
Dec 14, 2010 | 19.46 | 19.61 | 19.41 | 19.49 | 4,459,695 | +0.03(+0.16%) |
Dec 13, 2010 | 19.48 | 19.55 | 19.24 | 19.46 | 5,211,228 | +0.10(+0.49%) |
Dec 10, 2010 | 19.20 | 19.42 | 19.13 | 19.36 | 3,087,766 | +0.21(+1.10%) |
Dec 09, 2010 | 19.13 | 19.32 | 19.11 | 19.15 | 5,514,836 | -0.31(-1.61%) |
Dec 08, 2010 | 19.31 | 19.48 | 19.23 | 19.46 | 4,415,020 | +0.24(+1.26%) |
Dec 07, 2010 | 19.01 | 19.51 | 18.91 | 19.22 | 6,409,489 | +0.41(+2.20%) |
Dec 06, 2010 | 18.93 | 18.94 | 18.72 | 18.81 | 2,251,252 | -0.12(-0.66%) |
Dec 03, 2010 | 18.90 | 18.95 | 18.79 | 18.93 | 8,683,187 | +0.05(+0.26%) |
Dec 02, 2010 | 18.77 | 18.97 | 18.64 | 18.88 | 4,212,908 | +0.18(+0.99%) |