Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.15 | 22.15 | 21.89 | 22.12 | 412,856 | +0.15(+0.68%) |
Feb 25, 2011 | 22.30 | 22.38 | 21.29 | 21.97 | 324,723 | -0.04(-0.18%) |
Feb 24, 2011 | 20.99 | 22.57 | 20.75 | 22.01 | 590,721 | +1.29(+6.23%) |
Feb 23, 2011 | 21.25 | 21.25 | 20.69 | 20.72 | 187,684 | -0.39(-1.85%) |
Feb 22, 2011 | 21.07 | 21.32 | 20.96 | 21.11 | 126,059 | -0.14(-0.66%) |
Feb 18, 2011 | 21.26 | 21.33 | 21.06 | 21.25 | 75,021 | -0.01(-0.05%) |
Feb 17, 2011 | 21.23 | 21.38 | 21.12 | 21.26 | 155,563 | +0.01(+0.05%) |
Feb 16, 2011 | 21.19 | 21.28 | 21.15 | 21.25 | 33,556 | +0.14(+0.66%) |
Feb 15, 2011 | 21.14 | 21.24 | 21.06 | 21.11 | 95,884 | -0.12(-0.57%) |
Feb 14, 2011 | 21.14 | 21.37 | 21.06 | 21.23 | 60,366 | +0.03(+0.14%) |
Feb 11, 2011 | 20.89 | 21.20 | 20.78 | 21.20 | 51,851 | +0.21(+1.00%) |
Feb 10, 2011 | 20.88 | 21.01 | 20.80 | 20.99 | 90,132 | -0.05(-0.24%) |
Feb 09, 2011 | 21.34 | 21.46 | 20.98 | 21.04 | 63,942 | -0.40(-1.87%) |
Feb 08, 2011 | 21.35 | 21.44 | 21.18 | 21.44 | 31,319 | +0.04(+0.19%) |
Feb 07, 2011 | 21.23 | 21.55 | 21.20 | 21.40 | 115,354 | +0.15(+0.71%) |
Feb 04, 2011 | 21.33 | 21.33 | 21.04 | 21.25 | 53,133 | -0.07(-0.33%) |
Feb 03, 2011 | 21.39 | 21.46 | 21.01 | 21.32 | 46,332 | -0.04(-0.19%) |
Feb 02, 2011 | 21.15 | 21.48 | 21.06 | 21.36 | 160,241 | +0.13(+0.61%) |
Feb 01, 2011 | 20.86 | 21.45 | 20.86 | 21.23 | 198,219 | +0.48(+2.31%) |
Jan 31, 2011 | 20.75 | 20.90 | 20.53 | 20.75 | 96,429 | +0.06(+0.29%) |
Jan 28, 2011 | 21.10 | 21.26 | 20.68 | 20.69 | 182,720 | -0.39(-1.85%) |
Jan 27, 2011 | 20.92 | 21.17 | 20.86 | 21.08 | 243,087 | +0.19(+0.91%) |
Jan 26, 2011 | 20.45 | 21.02 | 20.34 | 20.89 | 239,999 | +0.47(+2.30%) |
Jan 25, 2011 | 20.23 | 20.46 | 20.20 | 20.42 | 100,578 | +0.08(+0.39%) |
Jan 24, 2011 | 20.33 | 20.52 | 20.21 | 20.34 | 138,944 | +0.01(+0.05%) |
Jan 21, 2011 | 20.33 | 20.54 | 20.14 | 20.33 | 169,073 | +0.05(+0.25%) |
Jan 20, 2011 | 20.50 | 20.57 | 20.26 | 20.28 | 249,794 | -0.32(-1.55%) |
Jan 19, 2011 | 20.92 | 21.01 | 20.58 | 20.60 | 90,821 | -0.33(-1.58%) |
Jan 18, 2011 | 21.14 | 21.17 | 20.75 | 20.93 | 135,825 | -0.29(-1.37%) |
Jan 14, 2011 | 20.81 | 21.27 | 20.66 | 21.22 | 233,662 | +0.42(+2.02%) |
Jan 13, 2011 | 20.76 | 20.86 | 20.68 | 20.80 | 89,810 | +0.00(+0.00%) |
Jan 12, 2011 | 20.75 | 20.93 | 20.59 | 20.80 | 115,825 | +0.19(+0.92%) |
Jan 11, 2011 | 20.52 | 20.84 | 20.48 | 20.61 | 130,814 | +0.16(+0.78%) |
Jan 10, 2011 | 20.27 | 20.53 | 20.21 | 20.45 | 266,719 | +0.09(+0.44%) |
Jan 07, 2011 | 20.35 | 20.44 | 19.99 | 20.36 | 216,559 | +0.01(+0.05%) |
Jan 06, 2011 | 20.38 | 20.45 | 20.19 | 20.35 | 203,485 | -0.09(-0.44%) |
Jan 05, 2011 | 20.42 | 20.60 | 20.28 | 20.44 | 222,151 | -0.02(-0.10%) |
Jan 04, 2011 | 20.70 | 20.79 | 20.28 | 20.46 | 242,749 | -0.26(-1.25%) |
Jan 03, 2011 | 20.94 | 21.02 | 20.62 | 20.72 | 235,716 | -0.04(-0.19%) |
Dec 31, 2010 | 21.20 | 21.21 | 20.75 | 20.76 | 124,316 | -0.44(-2.08%) |
Dec 30, 2010 | 21.18 | 21.39 | 21.12 | 21.20 | 59,651 | -0.05(-0.24%) |
Dec 29, 2010 | 21.43 | 21.47 | 21.14 | 21.25 | 54,388 | -0.10(-0.47%) |
Dec 28, 2010 | 21.35 | 21.47 | 21.19 | 21.35 | 97,476 | +0.00(+0.00%) |
Dec 27, 2010 | 21.25 | 21.43 | 21.15 | 21.35 | 61,543 | +0.07(+0.33%) |
Dec 23, 2010 | 21.24 | 21.39 | 21.18 | 21.28 | 56,809 | -0.01(-0.05%) |
Dec 22, 2010 | 21.35 | 21.35 | 21.26 | 21.29 | 71,173 | -0.08(-0.37%) |
Dec 21, 2010 | 21.36 | 21.41 | 21.29 | 21.37 | 84,894 | +0.03(+0.14%) |
Dec 20, 2010 | 21.50 | 21.59 | 21.33 | 21.34 | 220,003 | -0.18(-0.84%) |
Dec 17, 2010 | 21.36 | 21.52 | 21.12 | 21.52 | 388,545 | +0.17(+0.80%) |
Dec 16, 2010 | 21.10 | 21.44 | 20.97 | 21.35 | 123,034 | +0.24(+1.14%) |
Dec 15, 2010 | 21.23 | 21.50 | 21.09 | 21.11 | 191,790 | -0.19(-0.89%) |
Dec 14, 2010 | 21.40 | 21.46 | 21.12 | 21.30 | 112,598 | -0.01(-0.05%) |
Dec 13, 2010 | 21.58 | 21.58 | 21.31 | 21.31 | 159,840 | -0.22(-1.02%) |
Dec 10, 2010 | 21.53 | 21.58 | 21.28 | 21.53 | 153,327 | +0.05(+0.23%) |
Dec 09, 2010 | 21.55 | 21.56 | 21.34 | 21.48 | 134,891 | +0.01(+0.05%) |
Dec 08, 2010 | 21.54 | 21.66 | 21.43 | 21.47 | 247,418 | -0.03(-0.14%) |
Dec 07, 2010 | 21.50 | 21.77 | 21.45 | 21.50 | 203,192 | +0.23(+1.08%) |
Dec 06, 2010 | 21.10 | 21.32 | 21.09 | 21.27 | 118,291 | +0.17(+0.81%) |
Dec 03, 2010 | 20.79 | 21.17 | 20.79 | 21.10 | 102,763 | +0.19(+0.91%) |
Dec 02, 2010 | 20.49 | 20.93 | 20.45 | 20.91 | 114,560 | +0.45(+2.20%) |