Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.47 | 22.57 | 22.22 | 22.54 | 52,844 | +0.12(+0.55%) |
Feb 25, 2011 | 21.94 | 22.55 | 21.80 | 22.42 | 62,845 | +0.49(+2.23%) |
Feb 24, 2011 | 21.97 | 22.01 | 21.75 | 21.93 | 92,041 | -0.11(-0.48%) |
Feb 23, 2011 | 22.28 | 22.43 | 21.99 | 22.03 | 67,198 | -0.37(-1.64%) |
Feb 22, 2011 | 22.35 | 22.74 | 22.35 | 22.40 | 106,162 | -0.18(-0.78%) |
Feb 18, 2011 | 22.55 | 22.64 | 22.47 | 22.57 | 69,513 | +0.03(+0.12%) |
Feb 17, 2011 | 22.36 | 22.59 | 22.35 | 22.55 | 40,568 | +0.11(+0.47%) |
Feb 16, 2011 | 22.28 | 22.48 | 22.27 | 22.44 | 27,098 | +0.19(+0.87%) |
Feb 15, 2011 | 21.99 | 22.27 | 21.98 | 22.25 | 39,085 | +0.17(+0.75%) |
Feb 14, 2011 | 21.89 | 22.28 | 21.87 | 22.08 | 52,333 | +0.17(+0.76%) |
Feb 11, 2011 | 21.96 | 22.03 | 21.88 | 21.92 | 59,013 | -0.13(-0.60%) |
Feb 10, 2011 | 22.31 | 22.36 | 21.87 | 22.05 | 100,997 | -0.38(-1.68%) |
Feb 09, 2011 | 21.87 | 22.70 | 21.46 | 22.43 | 178,395 | -0.31(-1.35%) |
Feb 08, 2011 | 22.20 | 22.73 | 22.09 | 22.73 | 149,054 | +0.45(+2.00%) |
Feb 07, 2011 | 22.01 | 22.31 | 21.79 | 22.29 | 69,322 | +0.23(+1.03%) |
Feb 04, 2011 | 21.90 | 22.27 | 21.62 | 22.06 | 118,831 | +0.08(+0.36%) |
Feb 03, 2011 | 21.22 | 22.03 | 21.22 | 21.98 | 107,061 | +0.69(+3.25%) |
Feb 02, 2011 | 21.51 | 21.55 | 21.22 | 21.29 | 38,086 | -0.32(-1.46%) |
Feb 01, 2011 | 21.36 | 21.64 | 21.25 | 21.60 | 63,453 | +0.43(+2.03%) |
Jan 31, 2011 | 21.31 | 21.38 | 21.16 | 21.17 | 116,003 | -0.05(-0.25%) |
Jan 28, 2011 | 21.50 | 21.72 | 21.19 | 21.23 | 268,216 | -0.36(-1.66%) |
Jan 27, 2011 | 21.79 | 21.79 | 21.36 | 21.59 | 87,739 | -0.20(-0.92%) |
Jan 26, 2011 | 21.73 | 21.96 | 21.55 | 21.79 | 190,817 | +0.03(+0.12%) |
Jan 25, 2011 | 21.28 | 21.78 | 21.22 | 21.76 | 75,346 | +0.40(+1.88%) |
Jan 24, 2011 | 21.22 | 21.37 | 21.22 | 21.36 | 44,975 | +0.14(+0.66%) |
Jan 21, 2011 | 21.29 | 21.44 | 21.17 | 21.22 | 70,211 | +0.00(+0.00%) |
Jan 20, 2011 | 21.22 | 21.34 | 21.22 | 21.22 | 74,962 | -0.01(-0.04%) |
Jan 19, 2011 | 21.22 | 21.32 | 21.22 | 21.23 | 68,883 | -0.06(-0.29%) |
Jan 18, 2011 | 21.44 | 21.44 | 21.22 | 21.29 | 50,512 | -0.19(-0.90%) |
Jan 14, 2011 | 21.42 | 21.59 | 21.30 | 21.48 | 90,180 | +0.00(+0.00%) |
Jan 13, 2011 | 21.53 | 21.55 | 21.39 | 21.48 | 118,267 | -0.09(-0.41%) |
Jan 12, 2011 | 21.36 | 21.57 | 21.26 | 21.57 | 92,850 | +0.25(+1.15%) |
Jan 11, 2011 | 21.52 | 21.52 | 21.22 | 21.32 | 218,496 | -0.18(-0.81%) |
Jan 10, 2011 | 21.53 | 21.65 | 21.41 | 21.50 | 46,486 | -0.16(-0.73%) |
Jan 07, 2011 | 21.58 | 21.66 | 21.36 | 21.66 | 65,210 | +0.01(+0.04%) |
Jan 06, 2011 | 21.28 | 21.67 | 21.28 | 21.65 | 163,958 | +0.35(+1.64%) |
Jan 05, 2011 | 21.22 | 21.66 | 21.21 | 21.30 | 145,940 | +0.08(+0.37%) |
Jan 04, 2011 | 21.31 | 21.47 | 21.22 | 21.22 | 106,751 | -0.05(-0.25%) |
Jan 03, 2011 | 21.33 | 21.49 | 21.22 | 21.27 | 141,461 | +0.05(+0.25%) |
Dec 31, 2010 | 21.46 | 21.46 | 21.22 | 21.22 | 47,590 | -0.32(-1.50%) |
Dec 30, 2010 | 21.38 | 21.61 | 21.20 | 21.54 | 50,205 | +0.09(+0.41%) |
Dec 29, 2010 | 21.48 | 21.58 | 21.31 | 21.45 | 30,006 | -0.04(-0.16%) |
Dec 28, 2010 | 21.68 | 21.73 | 21.38 | 21.49 | 23,256 | -0.12(-0.57%) |
Dec 27, 2010 | 21.09 | 21.72 | 21.09 | 21.61 | 45,523 | +0.46(+2.15%) |
Dec 23, 2010 | 21.87 | 21.87 | 21.04 | 21.16 | 91,427 | -0.71(-3.24%) |
Dec 22, 2010 | 21.74 | 22.29 | 21.66 | 21.87 | 251,031 | +0.19(+0.89%) |
Dec 21, 2010 | 22.01 | 22.08 | 21.66 | 21.67 | 75,899 | -0.16(-0.72%) |
Dec 20, 2010 | 21.33 | 21.96 | 21.33 | 21.83 | 150,676 | +0.52(+2.42%) |
Dec 17, 2010 | 21.00 | 21.31 | 20.98 | 21.31 | 218,226 | +0.21(+1.00%) |
Dec 16, 2010 | 20.57 | 21.10 | 20.56 | 21.10 | 109,687 | +0.50(+2.42%) |
Dec 15, 2010 | 20.75 | 20.82 | 20.48 | 20.61 | 135,865 | -0.22(-1.05%) |
Dec 14, 2010 | 20.75 | 21.02 | 20.75 | 20.82 | 205,390 | +0.08(+0.38%) |
Dec 13, 2010 | 20.85 | 21.01 | 20.74 | 20.75 | 102,682 | -0.12(-0.59%) |
Dec 10, 2010 | 20.78 | 20.95 | 20.65 | 20.87 | 149,688 | +0.14(+0.68%) |
Dec 09, 2010 | 20.67 | 20.78 | 20.55 | 20.73 | 109,679 | +0.18(+0.89%) |
Dec 08, 2010 | 20.48 | 20.57 | 20.31 | 20.54 | 125,773 | +0.05(+0.26%) |
Dec 07, 2010 | 20.72 | 20.75 | 20.47 | 20.49 | 221,766 | -0.11(-0.55%) |
Dec 06, 2010 | 20.17 | 20.69 | 20.08 | 20.61 | 274,722 | +0.30(+1.46%) |
Dec 03, 2010 | 20.02 | 20.32 | 19.92 | 20.31 | 76,368 | +0.19(+0.96%) |
Dec 02, 2010 | 19.92 | 20.12 | 19.88 | 20.12 | 109,504 | +0.14(+0.70%) |