Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.50 | 20.50 | 20.29 | 20.49 | 11,667 | +0.17(+0.85%) |
Feb 25, 2011 | 20.46 | 20.46 | 20.20 | 20.31 | 29,638 | -0.15(-0.72%) |
Feb 24, 2011 | 20.44 | 20.58 | 20.26 | 20.46 | 30,551 | +0.27(+1.35%) |
Feb 23, 2011 | 20.39 | 20.48 | 20.19 | 20.19 | 12,208 | -0.13(-0.62%) |
Feb 22, 2011 | 20.51 | 20.72 | 20.27 | 20.31 | 20,830 | -0.45(-2.17%) |
Feb 18, 2011 | 20.34 | 20.91 | 20.00 | 20.76 | 30,549 | +0.54(+2.65%) |
Feb 17, 2011 | 19.89 | 20.25 | 19.72 | 20.23 | 25,751 | +0.33(+1.66%) |
Feb 16, 2011 | 19.64 | 19.97 | 19.64 | 19.90 | 8,478 | +0.28(+1.44%) |
Feb 15, 2011 | 19.50 | 19.66 | 19.48 | 19.62 | 20,538 | +0.02(+0.11%) |
Feb 14, 2011 | 19.21 | 19.64 | 19.21 | 19.59 | 7,693 | +0.19(+0.97%) |
Feb 11, 2011 | 19.13 | 19.41 | 19.13 | 19.41 | 15,130 | +0.15(+0.76%) |
Feb 10, 2011 | 19.22 | 19.31 | 19.15 | 19.26 | 7,451 | +0.04(+0.19%) |
Feb 09, 2011 | 19.34 | 19.34 | 19.10 | 19.22 | 7,174 | -0.10(-0.52%) |
Feb 08, 2011 | 19.47 | 19.51 | 19.27 | 19.32 | 15,035 | -0.26(-1.34%) |
Feb 07, 2011 | 18.99 | 19.59 | 18.99 | 19.58 | 20,235 | +0.54(+2.81%) |
Feb 04, 2011 | 19.36 | 19.36 | 18.93 | 19.05 | 13,207 | -0.34(-1.73%) |
Feb 03, 2011 | 19.51 | 19.64 | 19.20 | 19.38 | 7,858 | -0.20(-1.04%) |
Feb 02, 2011 | 19.73 | 19.83 | 19.39 | 19.59 | 12,689 | -0.24(-1.22%) |
Feb 01, 2011 | 19.13 | 19.86 | 19.03 | 19.83 | 16,405 | +0.81(+4.28%) |
Jan 31, 2011 | 19.42 | 19.42 | 18.89 | 19.02 | 63,851 | -0.17(-0.90%) |
Jan 28, 2011 | 20.08 | 20.18 | 19.19 | 19.19 | 52,241 | -0.89(-4.42%) |
Jan 27, 2011 | 20.17 | 20.27 | 19.47 | 20.08 | 37,055 | +0.64(+3.29%) |
Jan 26, 2011 | 19.29 | 19.53 | 19.10 | 19.44 | 39,256 | +0.43(+2.24%) |
Jan 25, 2011 | 18.66 | 19.09 | 18.66 | 19.01 | 30,886 | +0.26(+1.37%) |
Jan 24, 2011 | 18.61 | 18.84 | 18.51 | 18.76 | 41,347 | +0.09(+0.48%) |
Jan 21, 2011 | 19.15 | 19.20 | 18.58 | 18.67 | 36,860 | -0.38(-2.01%) |
Jan 20, 2011 | 19.45 | 19.45 | 18.95 | 19.05 | 34,529 | -0.40(-2.08%) |
Jan 19, 2011 | 20.18 | 20.18 | 19.44 | 19.45 | 58,153 | -0.72(-3.59%) |
Jan 18, 2011 | 20.03 | 20.18 | 19.74 | 20.18 | 14,818 | +0.05(+0.23%) |
Jan 14, 2011 | 20.32 | 20.32 | 19.67 | 20.13 | 66,106 | -0.19(-0.93%) |
Jan 13, 2011 | 20.39 | 20.42 | 20.22 | 20.32 | 9,885 | -0.15(-0.74%) |
Jan 12, 2011 | 20.71 | 20.71 | 20.34 | 20.47 | 29,499 | -0.10(-0.48%) |
Jan 11, 2011 | 20.25 | 20.60 | 20.11 | 20.57 | 12,387 | +0.35(+1.71%) |
Jan 10, 2011 | 20.31 | 20.31 | 19.97 | 20.22 | 21,005 | -0.14(-0.67%) |
Jan 07, 2011 | 20.34 | 20.37 | 20.06 | 20.36 | 23,216 | +0.02(+0.10%) |
Jan 06, 2011 | 19.97 | 20.34 | 19.93 | 20.34 | 29,794 | +0.34(+1.68%) |
Jan 05, 2011 | 19.79 | 20.00 | 19.79 | 20.00 | 10,161 | +0.24(+1.19%) |
Jan 04, 2011 | 20.28 | 20.28 | 19.76 | 19.77 | 17,765 | -0.42(-2.10%) |
Jan 03, 2011 | 19.85 | 20.23 | 19.70 | 20.19 | 25,385 | +0.29(+1.45%) |
Dec 31, 2010 | 19.55 | 19.90 | 19.55 | 19.90 | 10,030 | -0.16(-0.81%) |
Dec 30, 2010 | 20.19 | 20.29 | 19.96 | 20.07 | 9,648 | -0.12(-0.57%) |
Dec 29, 2010 | 19.58 | 20.21 | 19.58 | 20.18 | 10,235 | +0.12(+0.60%) |
Dec 28, 2010 | 20.05 | 20.35 | 19.98 | 20.06 | 22,244 | -0.29(-1.42%) |
Dec 27, 2010 | 19.80 | 20.35 | 19.47 | 20.35 | 44,790 | +0.44(+2.21%) |
Dec 23, 2010 | 20.43 | 20.49 | 19.91 | 19.91 | 48,670 | -0.61(-2.97%) |
Dec 22, 2010 | 20.19 | 20.70 | 20.01 | 20.52 | 16,482 | +0.33(+1.61%) |
Dec 21, 2010 | 20.00 | 20.34 | 19.96 | 20.19 | 13,117 | +0.36(+1.83%) |
Dec 20, 2010 | 20.42 | 20.42 | 19.83 | 19.83 | 60,612 | -0.59(-2.88%) |
Dec 17, 2010 | 20.48 | 20.60 | 20.19 | 20.42 | 71,510 | -0.06(-0.31%) |
Dec 16, 2010 | 20.08 | 20.48 | 19.72 | 20.48 | 31,651 | +0.40(+1.99%) |
Dec 15, 2010 | 20.22 | 20.33 | 20.04 | 20.08 | 30,053 | -0.14(-0.70%) |
Dec 14, 2010 | 20.42 | 20.51 | 20.08 | 20.22 | 43,392 | -0.20(-0.98%) |
Dec 13, 2010 | 21.04 | 21.24 | 20.32 | 20.42 | 69,154 | -0.62(-2.97%) |
Dec 10, 2010 | 20.67 | 21.05 | 20.52 | 21.05 | 38,238 | +0.34(+1.65%) |
Dec 09, 2010 | 20.28 | 20.74 | 20.07 | 20.71 | 31,431 | +0.63(+3.14%) |
Dec 08, 2010 | 19.97 | 20.26 | 19.69 | 20.08 | 25,071 | +0.13(+0.66%) |
Dec 07, 2010 | 19.41 | 19.95 | 19.36 | 19.95 | 20,084 | +0.58(+3.01%) |
Dec 06, 2010 | 19.13 | 19.37 | 18.94 | 19.36 | 20,913 | +0.16(+0.85%) |
Dec 03, 2010 | 18.53 | 19.41 | 18.53 | 19.20 | 8,823 | +0.18(+0.97%) |
Dec 02, 2010 | 18.90 | 19.41 | 18.84 | 19.02 | 19,057 | +0.07(+0.36%) |