Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.74 | 23.85 | 23.51 | 23.81 | 379,606 | +0.16(+0.67%) |
Feb 25, 2011 | 23.66 | 23.90 | 23.55 | 23.65 | 288,154 | +0.11(+0.49%) |
Feb 24, 2011 | 23.37 | 23.65 | 23.30 | 23.54 | 307,100 | +0.27(+1.14%) |
Feb 23, 2011 | 23.42 | 23.48 | 23.14 | 23.27 | 310,794 | -0.08(-0.34%) |
Feb 22, 2011 | 23.64 | 23.64 | 23.24 | 23.35 | 299,151 | -0.18(-0.76%) |
Feb 18, 2011 | 23.65 | 23.66 | 23.46 | 23.53 | 430,428 | -0.01(-0.03%) |
Feb 17, 2011 | 23.60 | 23.60 | 23.42 | 23.54 | 248,943 | -0.01(-0.03%) |
Feb 16, 2011 | 23.57 | 23.62 | 23.43 | 23.55 | 256,093 | -0.01(-0.03%) |
Feb 15, 2011 | 23.13 | 23.55 | 23.11 | 23.55 | 332,336 | +0.24(+1.01%) |
Feb 14, 2011 | 23.25 | 23.38 | 23.20 | 23.32 | 426,461 | +0.18(+0.79%) |
Feb 11, 2011 | 23.18 | 23.18 | 23.04 | 23.13 | 376,367 | +0.00(+0.00%) |
Feb 10, 2011 | 23.10 | 23.20 | 23.08 | 23.13 | 333,763 | -0.03(-0.12%) |
Feb 09, 2011 | 23.28 | 23.34 | 23.08 | 23.16 | 462,277 | -0.01(-0.06%) |
Feb 08, 2011 | 23.22 | 23.33 | 23.08 | 23.18 | 385,452 | +0.08(+0.37%) |
Feb 07, 2011 | 23.62 | 23.62 | 22.88 | 23.09 | 564,842 | +0.32(+1.43%) |
Feb 04, 2011 | 22.86 | 22.88 | 22.58 | 22.77 | 261,180 | +0.02(+0.09%) |
Feb 03, 2011 | 22.72 | 22.90 | 22.58 | 22.74 | 455,729 | +0.07(+0.31%) |
Feb 02, 2011 | 22.66 | 22.78 | 22.62 | 22.67 | 266,845 | +0.01(+0.06%) |
Feb 01, 2011 | 22.74 | 22.74 | 22.59 | 22.66 | 304,132 | +0.04(+0.16%) |
Jan 31, 2011 | 22.65 | 22.67 | 22.43 | 22.62 | 300,473 | +0.16(+0.69%) |
Jan 28, 2011 | 22.57 | 22.64 | 22.27 | 22.47 | 252,597 | -0.08(-0.34%) |
Jan 27, 2011 | 22.50 | 22.59 | 22.43 | 22.55 | 224,707 | +0.05(+0.22%) |
Jan 26, 2011 | 22.58 | 22.62 | 22.30 | 22.50 | 716,087 | +0.06(+0.25%) |
Jan 25, 2011 | 22.57 | 22.58 | 22.39 | 22.44 | 250,188 | -0.11(-0.50%) |
Jan 24, 2011 | 22.50 | 22.57 | 22.43 | 22.55 | 232,320 | +0.18(+0.79%) |
Jan 21, 2011 | 22.29 | 22.53 | 22.29 | 22.38 | 219,728 | +0.10(+0.44%) |
Jan 20, 2011 | 22.70 | 22.70 | 22.17 | 22.28 | 469,472 | -0.34(-1.50%) |
Jan 19, 2011 | 22.77 | 22.95 | 22.47 | 22.62 | 311,469 | -0.24(-1.05%) |
Jan 18, 2011 | 22.83 | 22.88 | 22.73 | 22.86 | 271,617 | +0.03(+0.12%) |
Jan 14, 2011 | 22.84 | 22.84 | 22.71 | 22.83 | 275,095 | +0.03(+0.12%) |
Jan 13, 2011 | 22.72 | 22.82 | 22.58 | 22.80 | 269,624 | +0.16(+0.72%) |
Jan 12, 2011 | 22.58 | 22.72 | 22.56 | 22.64 | 306,261 | +0.08(+0.38%) |
Jan 11, 2011 | 22.28 | 22.58 | 22.24 | 22.55 | 276,206 | +0.26(+1.17%) |
Jan 10, 2011 | 22.23 | 22.29 | 22.02 | 22.29 | 442,985 | +0.14(+0.64%) |
Jan 07, 2011 | 22.17 | 22.19 | 22.07 | 22.15 | 264,516 | +0.07(+0.32%) |
Jan 06, 2011 | 22.22 | 22.23 | 22.07 | 22.08 | 251,500 | -0.10(-0.45%) |
Jan 05, 2011 | 22.19 | 22.21 | 21.94 | 22.18 | 222,314 | +0.04(+0.19%) |
Jan 04, 2011 | 21.99 | 22.19 | 21.99 | 22.14 | 321,921 | +0.05(+0.22%) |
Jan 03, 2011 | 22.06 | 22.21 | 21.88 | 22.09 | 554,832 | +0.12(+0.55%) |
Dec 31, 2010 | 21.88 | 22.00 | 21.88 | 21.97 | 156,229 | +0.01(+0.06%) |
Dec 30, 2010 | 21.70 | 22.05 | 21.62 | 21.95 | 388,418 | +0.23(+1.07%) |
Dec 29, 2010 | 21.74 | 21.79 | 21.59 | 21.72 | 225,960 | +0.08(+0.39%) |
Dec 28, 2010 | 21.56 | 21.84 | 21.55 | 21.64 | 260,657 | +0.09(+0.43%) |
Dec 27, 2010 | 21.54 | 21.59 | 21.47 | 21.55 | 199,171 | +0.03(+0.13%) |
Dec 23, 2010 | 21.52 | 21.69 | 21.50 | 21.52 | 249,369 | +0.02(+0.10%) |
Dec 22, 2010 | 21.28 | 21.56 | 21.23 | 21.50 | 286,602 | +0.16(+0.73%) |
Dec 21, 2010 | 21.19 | 21.35 | 21.17 | 21.34 | 297,800 | +0.15(+0.70%) |
Dec 20, 2010 | 21.27 | 21.32 | 21.09 | 21.19 | 316,950 | +0.03(+0.13%) |
Dec 17, 2010 | 21.38 | 21.39 | 21.16 | 21.16 | 518,545 | -0.13(-0.63%) |
Dec 16, 2010 | 21.38 | 21.45 | 21.14 | 21.30 | 423,367 | -0.13(-0.59%) |
Dec 15, 2010 | 21.74 | 21.83 | 21.33 | 21.43 | 341,654 | -0.24(-1.11%) |
Dec 14, 2010 | 21.57 | 21.71 | 21.57 | 21.67 | 365,547 | +0.01(+0.07%) |
Dec 13, 2010 | 21.61 | 21.71 | 21.56 | 21.65 | 456,857 | +0.02(+0.10%) |
Dec 10, 2010 | 21.49 | 21.64 | 21.41 | 21.63 | 358,354 | +0.18(+0.82%) |
Dec 09, 2010 | 21.45 | 21.54 | 21.33 | 21.45 | 381,106 | +0.15(+0.70%) |
Dec 08, 2010 | 21.45 | 21.59 | 21.03 | 21.31 | 631,208 | -0.18(-0.85%) |
Dec 07, 2010 | 21.66 | 21.81 | 21.31 | 21.49 | 683,662 | -0.17(-0.78%) |
Dec 06, 2010 | 21.89 | 22.02 | 21.57 | 21.66 | 481,936 | -0.41(-1.85%) |
Dec 03, 2010 | 21.88 | 22.09 | 21.86 | 22.07 | 550,348 | +0.20(+0.90%) |
Dec 02, 2010 | 21.81 | 21.88 | 21.70 | 21.87 | 489,521 | +0.11(+0.52%) |