Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.96 | 21.96 | 21.53 | 21.68 | 321,214 | +0.24(+1.12%) |
Feb 25, 2011 | 21.22 | 21.47 | 21.21 | 21.44 | 203,622 | +0.22(+1.04%) |
Feb 24, 2011 | 21.06 | 21.43 | 20.75 | 21.22 | 368,371 | +0.22(+1.05%) |
Feb 23, 2011 | 21.49 | 21.70 | 20.94 | 20.99 | 322,736 | -0.45(-2.11%) |
Feb 22, 2011 | 21.28 | 21.70 | 21.26 | 21.45 | 389,969 | -0.08(-0.39%) |
Feb 18, 2011 | 21.69 | 21.69 | 21.22 | 21.53 | 373,971 | +0.01(+0.04%) |
Feb 17, 2011 | 21.43 | 21.68 | 21.17 | 21.52 | 1,336,280 | -0.41(-1.85%) |
Feb 16, 2011 | 21.96 | 21.96 | 21.63 | 21.93 | 201,196 | +0.14(+0.64%) |
Feb 15, 2011 | 22.12 | 22.34 | 21.79 | 21.79 | 362,856 | -0.32(-1.46%) |
Feb 14, 2011 | 22.17 | 22.49 | 21.92 | 22.11 | 286,004 | +0.05(+0.21%) |
Feb 11, 2011 | 21.77 | 22.14 | 21.77 | 22.06 | 191,211 | +0.17(+0.76%) |
Feb 10, 2011 | 21.58 | 22.00 | 21.55 | 21.90 | 220,863 | +0.22(+1.02%) |
Feb 09, 2011 | 21.92 | 22.31 | 21.62 | 21.68 | 291,942 | -0.22(-1.01%) |
Feb 08, 2011 | 22.01 | 22.05 | 21.66 | 21.90 | 474,125 | -0.23(-1.04%) |
Feb 07, 2011 | 22.22 | 22.37 | 22.05 | 22.13 | 320,221 | +0.00(+0.00%) |
Feb 04, 2011 | 21.89 | 22.18 | 21.75 | 22.13 | 506,349 | +0.29(+1.31%) |
Feb 03, 2011 | 22.05 | 22.21 | 21.32 | 21.84 | 783,355 | -0.50(-2.23%) |
Feb 02, 2011 | 22.66 | 22.71 | 22.06 | 22.34 | 513,769 | -0.30(-1.34%) |
Feb 01, 2011 | 21.53 | 23.03 | 21.53 | 22.65 | 881,751 | +1.30(+6.07%) |
Jan 31, 2011 | 21.42 | 21.62 | 21.27 | 21.35 | 510,807 | +0.01(+0.06%) |
Jan 28, 2011 | 21.90 | 22.13 | 21.32 | 21.34 | 387,089 | -0.64(-2.90%) |
Jan 27, 2011 | 22.28 | 22.34 | 21.94 | 21.97 | 227,292 | -0.29(-1.28%) |
Jan 26, 2011 | 22.05 | 22.61 | 22.05 | 22.26 | 358,958 | +0.28(+1.26%) |
Jan 25, 2011 | 22.05 | 22.20 | 21.64 | 21.98 | 255,560 | -0.15(-0.67%) |
Jan 24, 2011 | 22.07 | 22.32 | 21.94 | 22.13 | 335,151 | +0.04(+0.17%) |
Jan 21, 2011 | 21.80 | 22.14 | 21.45 | 22.09 | 654,475 | -0.26(-1.16%) |
Jan 20, 2011 | 22.58 | 22.83 | 22.35 | 22.35 | 240,385 | -0.40(-1.74%) |
Jan 19, 2011 | 22.85 | 23.16 | 22.68 | 22.75 | 488,227 | -0.25(-1.07%) |
Jan 18, 2011 | 22.98 | 23.05 | 22.64 | 22.99 | 266,403 | +0.04(+0.19%) |
Jan 14, 2011 | 22.72 | 23.06 | 22.65 | 22.95 | 258,693 | +0.12(+0.53%) |
Jan 13, 2011 | 22.74 | 22.86 | 22.62 | 22.83 | 233,619 | +0.09(+0.41%) |
Jan 12, 2011 | 23.00 | 23.08 | 22.70 | 22.74 | 328,852 | -0.14(-0.61%) |
Jan 11, 2011 | 22.60 | 23.50 | 22.47 | 22.88 | 938,972 | +0.82(+3.72%) |
Jan 10, 2011 | 21.75 | 22.14 | 21.66 | 22.05 | 487,416 | +0.14(+0.63%) |
Jan 07, 2011 | 22.26 | 22.33 | 21.65 | 21.92 | 471,153 | -0.40(-1.78%) |
Jan 06, 2011 | 22.49 | 22.50 | 22.18 | 22.31 | 509,183 | -0.20(-0.90%) |
Jan 05, 2011 | 22.64 | 22.69 | 22.44 | 22.52 | 464,100 | -0.24(-1.05%) |
Jan 04, 2011 | 23.37 | 23.52 | 22.53 | 22.76 | 414,147 | -0.64(-2.72%) |
Jan 03, 2011 | 23.29 | 23.51 | 23.29 | 23.39 | 295,576 | +0.28(+1.20%) |
Dec 31, 2010 | 23.33 | 23.62 | 23.08 | 23.12 | 479,392 | -0.18(-0.79%) |
Dec 30, 2010 | 23.84 | 23.84 | 23.30 | 23.30 | 899,970 | -0.59(-2.47%) |
Dec 29, 2010 | 24.01 | 24.02 | 23.75 | 23.89 | 204,679 | -0.17(-0.69%) |
Dec 28, 2010 | 24.05 | 24.19 | 23.64 | 24.06 | 181,925 | +0.03(+0.12%) |
Dec 27, 2010 | 24.51 | 24.51 | 23.83 | 24.03 | 235,992 | -0.49(-1.99%) |
Dec 23, 2010 | 25.05 | 25.05 | 23.65 | 24.52 | 348,969 | +0.15(+0.61%) |
Dec 22, 2010 | 24.35 | 24.47 | 24.17 | 24.37 | 193,704 | -0.03(-0.11%) |
Dec 21, 2010 | 24.27 | 24.47 | 24.27 | 24.40 | 703,357 | +0.13(+0.53%) |
Dec 20, 2010 | 24.40 | 24.45 | 24.22 | 24.27 | 762,996 | -0.10(-0.42%) |
Dec 17, 2010 | 23.83 | 24.39 | 23.75 | 24.37 | 1,105,036 | +0.60(+2.52%) |
Dec 16, 2010 | 23.38 | 23.80 | 23.10 | 23.77 | 472,058 | +0.42(+1.78%) |
Dec 15, 2010 | 23.27 | 23.58 | 23.16 | 23.36 | 633,607 | -0.01(-0.04%) |
Dec 14, 2010 | 23.47 | 23.49 | 23.23 | 23.36 | 287,499 | -0.02(-0.08%) |
Dec 13, 2010 | 23.26 | 23.61 | 23.26 | 23.38 | 297,873 | +0.08(+0.36%) |
Dec 10, 2010 | 22.87 | 23.43 | 22.75 | 23.30 | 288,645 | +0.43(+1.90%) |
Dec 09, 2010 | 23.04 | 23.04 | 22.54 | 22.87 | 440,327 | -0.01(-0.04%) |
Dec 08, 2010 | 22.70 | 23.05 | 22.67 | 22.88 | 373,779 | +0.24(+1.06%) |
Dec 07, 2010 | 22.73 | 22.76 | 22.49 | 22.64 | 318,994 | +0.10(+0.45%) |
Dec 06, 2010 | 22.34 | 22.64 | 22.34 | 22.53 | 310,910 | +0.05(+0.20%) |
Dec 03, 2010 | 22.04 | 22.54 | 21.81 | 22.49 | 339,443 | +0.30(+1.33%) |
Dec 02, 2010 | 21.78 | 22.20 | 21.65 | 22.19 | 415,593 | +0.35(+1.60%) |