Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.63 | 21.95 | 21.54 | 21.58 | 850,297 | -0.01(-0.03%) |
Feb 25, 2011 | 21.63 | 21.69 | 21.46 | 21.58 | 1,107,757 | +0.06(+0.28%) |
Feb 24, 2011 | 21.96 | 22.36 | 21.47 | 21.52 | 1,758,414 | -0.41(-1.88%) |
Feb 23, 2011 | 21.18 | 22.05 | 21.18 | 21.94 | 1,345,882 | +0.07(+0.32%) |
Feb 22, 2011 | 21.79 | 22.04 | 21.68 | 21.86 | 925,455 | -0.04(-0.18%) |
Feb 18, 2011 | 21.50 | 21.92 | 21.41 | 21.90 | 941,059 | +0.42(+1.94%) |
Feb 17, 2011 | 21.41 | 21.53 | 21.33 | 21.49 | 501,710 | +0.05(+0.25%) |
Feb 16, 2011 | 21.12 | 21.45 | 21.12 | 21.43 | 508,737 | +0.37(+1.76%) |
Feb 15, 2011 | 21.13 | 21.17 | 21.00 | 21.06 | 390,758 | -0.07(-0.35%) |
Feb 14, 2011 | 20.96 | 21.17 | 20.87 | 21.14 | 451,070 | +0.13(+0.64%) |
Feb 11, 2011 | 20.77 | 21.03 | 20.63 | 21.00 | 797,280 | +0.20(+0.97%) |
Feb 10, 2011 | 20.78 | 20.87 | 20.67 | 20.80 | 508,771 | -0.08(-0.39%) |
Feb 09, 2011 | 20.78 | 20.94 | 20.75 | 20.88 | 1,079,595 | +0.01(+0.06%) |
Feb 08, 2011 | 20.78 | 20.98 | 20.72 | 20.87 | 1,348,670 | -0.06(-0.29%) |
Feb 07, 2011 | 20.88 | 21.00 | 20.82 | 20.93 | 721,737 | -0.03(-0.16%) |
Feb 04, 2011 | 20.48 | 21.02 | 20.33 | 20.96 | 1,024,174 | +0.53(+2.60%) |
Feb 03, 2011 | 20.14 | 20.69 | 20.14 | 20.43 | 978,735 | +0.23(+1.13%) |
Feb 02, 2011 | 20.93 | 20.98 | 18.90 | 20.20 | 6,290,484 | -0.81(-3.84%) |
Feb 01, 2011 | 20.23 | 21.09 | 20.19 | 21.01 | 1,027,861 | +0.76(+3.76%) |
Jan 31, 2011 | 20.30 | 20.58 | 20.25 | 20.25 | 822,036 | +0.01(+0.03%) |
Jan 28, 2011 | 20.53 | 20.65 | 20.24 | 20.24 | 800,755 | -0.33(-1.60%) |
Jan 27, 2011 | 20.68 | 20.78 | 20.38 | 20.57 | 707,678 | -0.12(-0.59%) |
Jan 26, 2011 | 20.46 | 20.81 | 20.38 | 20.69 | 1,120,334 | +0.28(+1.39%) |
Jan 25, 2011 | 20.52 | 20.58 | 20.21 | 20.41 | 1,575,737 | -0.20(-0.98%) |
Jan 24, 2011 | 20.40 | 20.71 | 20.33 | 20.61 | 372,244 | +0.15(+0.76%) |
Jan 21, 2011 | 20.51 | 20.67 | 20.44 | 20.46 | 417,232 | -0.07(-0.33%) |
Jan 20, 2011 | 20.54 | 20.60 | 20.40 | 20.52 | 546,998 | -0.09(-0.42%) |
Jan 19, 2011 | 20.40 | 20.63 | 20.39 | 20.61 | 776,199 | +0.16(+0.79%) |
Jan 18, 2011 | 20.75 | 20.85 | 20.38 | 20.45 | 731,637 | -0.40(-1.91%) |
Jan 14, 2011 | 20.45 | 20.87 | 20.45 | 20.85 | 667,028 | +0.36(+1.77%) |
Jan 13, 2011 | 20.28 | 20.52 | 20.26 | 20.48 | 423,147 | +0.18(+0.90%) |
Jan 12, 2011 | 20.19 | 20.34 | 20.18 | 20.30 | 578,495 | +0.12(+0.60%) |
Jan 11, 2011 | 20.30 | 20.45 | 20.01 | 20.18 | 833,444 | -0.08(-0.40%) |
Jan 10, 2011 | 19.74 | 20.26 | 19.60 | 20.26 | 824,020 | +0.43(+2.17%) |
Jan 07, 2011 | 19.77 | 19.92 | 19.56 | 19.83 | 711,768 | +0.06(+0.31%) |
Jan 06, 2011 | 19.19 | 19.81 | 19.19 | 19.77 | 593,599 | +0.04(+0.20%) |
Jan 05, 2011 | 19.84 | 19.95 | 19.06 | 19.73 | 1,880,571 | -0.30(-1.51%) |
Jan 04, 2011 | 20.52 | 20.65 | 19.91 | 20.03 | 960,601 | -0.48(-2.36%) |
Jan 03, 2011 | 20.49 | 20.74 | 20.39 | 20.52 | 663,911 | +0.15(+0.73%) |
Dec 31, 2010 | 20.53 | 20.56 | 20.36 | 20.37 | 283,823 | -0.12(-0.59%) |
Dec 30, 2010 | 20.34 | 20.56 | 20.34 | 20.49 | 266,107 | +0.15(+0.73%) |
Dec 29, 2010 | 20.66 | 20.75 | 20.33 | 20.34 | 364,598 | -0.26(-1.24%) |
Dec 28, 2010 | 20.79 | 20.80 | 20.55 | 20.60 | 164,009 | -0.16(-0.78%) |
Dec 27, 2010 | 20.60 | 20.79 | 20.54 | 20.76 | 157,664 | +0.05(+0.23%) |
Dec 23, 2010 | 20.57 | 20.85 | 20.53 | 20.71 | 305,965 | +0.13(+0.65%) |
Dec 22, 2010 | 20.73 | 20.85 | 20.56 | 20.58 | 398,770 | -0.15(-0.75%) |
Dec 21, 2010 | 20.96 | 21.04 | 20.72 | 20.73 | 641,920 | -0.19(-0.90%) |
Dec 20, 2010 | 20.78 | 20.98 | 20.46 | 20.92 | 969,586 | +0.22(+1.04%) |
Dec 17, 2010 | 20.76 | 20.87 | 20.69 | 20.71 | 1,003,542 | -0.07(-0.32%) |
Dec 16, 2010 | 20.97 | 20.97 | 20.63 | 20.77 | 719,468 | -0.20(-0.93%) |
Dec 15, 2010 | 21.37 | 21.54 | 20.94 | 20.97 | 573,197 | -0.41(-1.92%) |
Dec 14, 2010 | 21.40 | 21.51 | 21.35 | 21.38 | 302,245 | +0.10(+0.47%) |
Dec 13, 2010 | 21.42 | 21.64 | 21.28 | 21.28 | 413,083 | -0.12(-0.57%) |
Dec 10, 2010 | 21.28 | 21.41 | 21.20 | 21.40 | 479,301 | +0.21(+0.98%) |
Dec 09, 2010 | 21.39 | 21.44 | 21.14 | 21.19 | 364,287 | -0.07(-0.35%) |
Dec 08, 2010 | 21.25 | 21.40 | 21.13 | 21.27 | 397,966 | +0.06(+0.29%) |
Dec 07, 2010 | 21.72 | 21.78 | 21.19 | 21.20 | 703,098 | -0.30(-1.38%) |
Dec 06, 2010 | 21.54 | 21.64 | 21.30 | 21.50 | 302,290 | -0.11(-0.50%) |
Dec 03, 2010 | 21.40 | 21.66 | 21.40 | 21.61 | 299,788 | +0.00(+0.00%) |
Dec 02, 2010 | 21.60 | 21.62 | 21.49 | 21.61 | 405,728 | +0.01(+0.03%) |