Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.86 | 20.95 | 20.76 | 20.84 | 187,648 | -0.02(-0.09%) |
Feb 25, 2011 | 20.74 | 20.95 | 20.65 | 20.86 | 135,743 | +0.23(+1.14%) |
Feb 24, 2011 | 20.74 | 20.91 | 20.61 | 20.63 | 134,937 | -0.15(-0.73%) |
Feb 23, 2011 | 20.93 | 21.04 | 20.62 | 20.78 | 182,113 | -0.15(-0.70%) |
Feb 22, 2011 | 21.24 | 21.24 | 20.79 | 20.93 | 213,191 | -0.27(-1.26%) |
Feb 18, 2011 | 21.17 | 21.24 | 21.12 | 21.19 | 146,935 | +0.06(+0.30%) |
Feb 17, 2011 | 21.07 | 21.16 | 21.07 | 21.13 | 112,981 | +0.01(+0.03%) |
Feb 16, 2011 | 21.16 | 21.18 | 21.04 | 21.12 | 100,658 | -0.03(-0.15%) |
Feb 15, 2011 | 20.98 | 21.15 | 20.88 | 21.15 | 271,952 | +0.12(+0.57%) |
Feb 14, 2011 | 20.86 | 21.04 | 20.77 | 21.03 | 220,929 | +0.20(+0.97%) |
Feb 11, 2011 | 20.61 | 20.86 | 20.61 | 20.83 | 267,724 | +0.17(+0.83%) |
Feb 10, 2011 | 20.72 | 20.79 | 20.62 | 20.66 | 103,522 | -0.06(-0.31%) |
Feb 09, 2011 | 20.58 | 20.86 | 20.58 | 20.72 | 84,132 | -0.04(-0.21%) |
Feb 08, 2011 | 20.79 | 20.86 | 20.67 | 20.77 | 171,033 | -0.01(-0.03%) |
Feb 07, 2011 | 20.91 | 20.93 | 20.77 | 20.77 | 186,495 | -0.09(-0.43%) |
Feb 04, 2011 | 20.86 | 20.98 | 20.80 | 20.86 | 187,834 | -0.15(-0.72%) |
Feb 03, 2011 | 21.05 | 21.05 | 20.80 | 21.01 | 118,836 | +0.04(+0.21%) |
Feb 02, 2011 | 20.88 | 21.04 | 20.77 | 20.97 | 196,642 | +0.12(+0.58%) |
Feb 01, 2011 | 20.89 | 20.89 | 20.76 | 20.85 | 258,712 | -0.01(-0.06%) |
Jan 31, 2011 | 20.87 | 20.87 | 20.69 | 20.86 | 174,584 | +0.07(+0.36%) |
Jan 28, 2011 | 20.74 | 20.86 | 20.67 | 20.79 | 349,058 | +0.00(+0.00%) |
Jan 27, 2011 | 20.70 | 20.82 | 20.63 | 20.79 | 173,892 | +0.01(+0.03%) |
Jan 26, 2011 | 20.71 | 20.78 | 20.57 | 20.78 | 290,616 | +0.19(+0.91%) |
Jan 25, 2011 | 20.56 | 20.64 | 20.46 | 20.59 | 131,835 | +0.04(+0.18%) |
Jan 24, 2011 | 20.27 | 20.67 | 20.27 | 20.56 | 164,140 | +0.29(+1.42%) |
Jan 21, 2011 | 20.22 | 20.31 | 20.21 | 20.27 | 112,193 | +0.07(+0.37%) |
Jan 20, 2011 | 20.56 | 20.56 | 20.02 | 20.19 | 261,439 | -0.33(-1.62%) |
Jan 19, 2011 | 20.69 | 20.69 | 20.44 | 20.52 | 351,601 | -0.09(-0.46%) |
Jan 18, 2011 | 20.56 | 20.63 | 20.54 | 20.62 | 126,948 | +0.05(+0.24%) |
Jan 14, 2011 | 20.70 | 20.70 | 20.55 | 20.57 | 128,644 | -0.11(-0.51%) |
Jan 13, 2011 | 20.76 | 20.76 | 20.52 | 20.67 | 323,882 | -0.02(-0.12%) |
Jan 12, 2011 | 20.71 | 20.71 | 20.61 | 20.70 | 175,869 | +0.05(+0.24%) |
Jan 11, 2011 | 20.64 | 20.69 | 20.52 | 20.65 | 158,352 | +0.02(+0.09%) |
Jan 10, 2011 | 20.52 | 20.63 | 20.46 | 20.63 | 112,452 | +0.01(+0.06%) |
Jan 07, 2011 | 20.52 | 20.62 | 20.44 | 20.62 | 117,310 | +0.05(+0.24%) |
Jan 06, 2011 | 20.58 | 20.62 | 20.44 | 20.57 | 151,620 | +0.01(+0.03%) |
Jan 05, 2011 | 20.36 | 20.57 | 20.35 | 20.56 | 99,200 | +0.09(+0.43%) |
Jan 04, 2011 | 20.59 | 20.59 | 20.41 | 20.47 | 160,720 | -0.11(-0.52%) |
Jan 03, 2011 | 20.62 | 20.77 | 20.46 | 20.58 | 331,774 | +0.03(+0.15%) |
Dec 31, 2010 | 20.52 | 20.57 | 20.50 | 20.55 | 125,895 | -0.04(-0.21%) |
Dec 30, 2010 | 20.47 | 20.62 | 20.46 | 20.59 | 162,304 | +0.06(+0.27%) |
Dec 29, 2010 | 20.59 | 20.61 | 20.48 | 20.54 | 193,917 | -0.08(-0.36%) |
Dec 28, 2010 | 20.61 | 20.62 | 20.42 | 20.61 | 213,039 | +0.08(+0.40%) |
Dec 27, 2010 | 20.49 | 20.57 | 20.46 | 20.53 | 204,874 | +0.01(+0.03%) |
Dec 23, 2010 | 20.56 | 20.60 | 20.49 | 20.52 | 241,511 | -0.07(-0.33%) |
Dec 22, 2010 | 20.58 | 20.59 | 20.45 | 20.59 | 310,549 | -0.02(-0.09%) |
Dec 21, 2010 | 20.46 | 20.61 | 20.27 | 20.61 | 650,142 | +0.19(+0.92%) |
Dec 20, 2010 | 20.28 | 20.51 | 20.15 | 20.42 | 423,053 | -0.09(-0.46%) |
Dec 17, 2010 | 19.97 | 20.52 | 19.95 | 20.52 | 663,407 | +0.51(+2.53%) |
Dec 16, 2010 | 20.04 | 20.05 | 19.84 | 20.01 | 455,689 | -0.03(-0.16%) |
Dec 15, 2010 | 20.14 | 20.14 | 20.02 | 20.04 | 412,206 | -0.13(-0.62%) |
Dec 14, 2010 | 20.17 | 20.17 | 20.04 | 20.17 | 385,825 | -0.01(-0.03%) |
Dec 13, 2010 | 20.29 | 20.29 | 20.06 | 20.17 | 310,792 | -0.06(-0.31%) |
Dec 10, 2010 | 20.22 | 20.24 | 20.07 | 20.24 | 223,294 | -0.01(-0.06%) |
Dec 09, 2010 | 20.18 | 20.39 | 20.04 | 20.25 | 417,028 | +0.09(+0.43%) |
Dec 08, 2010 | 20.09 | 20.27 | 20.02 | 20.16 | 386,623 | -0.13(-0.62%) |
Dec 07, 2010 | 20.47 | 20.47 | 20.07 | 20.29 | 616,299 | -0.11(-0.52%) |
Dec 06, 2010 | 20.24 | 20.39 | 20.24 | 20.39 | 580,147 | +0.13(+0.65%) |
Dec 03, 2010 | 20.21 | 20.33 | 20.17 | 20.26 | 814,056 | -0.08(-0.40%) |
Dec 02, 2010 | 20.29 | 20.42 | 20.22 | 20.34 | 5,473,971 | -0.88(-4.13%) |