Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.21 | 21.46 | 20.92 | 21.35 | 1,538,320 | -0.03(-0.14%) |
Feb 25, 2011 | 21.13 | 21.42 | 20.66 | 21.38 | 3,447,595 | +0.43(+2.05%) |
Feb 24, 2011 | 20.40 | 21.08 | 20.22 | 20.95 | 4,103,039 | +0.63(+3.10%) |
Feb 23, 2011 | 20.16 | 20.44 | 19.53 | 20.32 | 6,279,599 | +0.07(+0.35%) |
Feb 22, 2011 | 20.48 | 20.70 | 20.15 | 20.25 | 3,415,701 | -0.47(-2.27%) |
Feb 18, 2011 | 21.31 | 21.44 | 20.42 | 20.72 | 4,939,880 | -0.63(-2.95%) |
Feb 17, 2011 | 21.55 | 21.75 | 21.32 | 21.35 | 1,923,684 | -0.24(-1.11%) |
Feb 16, 2011 | 21.13 | 21.84 | 20.80 | 21.59 | 5,951,640 | +0.01(+0.05%) |
Feb 15, 2011 | 21.91 | 22.00 | 21.46 | 21.58 | 2,471,819 | -0.39(-1.78%) |
Feb 14, 2011 | 22.10 | 22.16 | 21.89 | 21.97 | 1,984,205 | -0.08(-0.36%) |
Feb 11, 2011 | 22.14 | 22.20 | 22.03 | 22.05 | 4,899,244 | -0.12(-0.54%) |
Feb 10, 2011 | 21.97 | 22.21 | 21.74 | 22.17 | 2,480,550 | +0.08(+0.36%) |
Feb 09, 2011 | 22.17 | 22.19 | 21.95 | 22.09 | 3,667,216 | -0.09(-0.43%) |
Feb 08, 2011 | 21.83 | 22.20 | 21.75 | 22.18 | 2,157,652 | +0.40(+1.86%) |
Feb 07, 2011 | 21.47 | 21.89 | 21.37 | 21.78 | 1,541,827 | +0.33(+1.51%) |
Feb 04, 2011 | 21.28 | 21.51 | 21.00 | 21.45 | 2,190,477 | +0.22(+1.06%) |
Feb 03, 2011 | 21.11 | 21.37 | 20.91 | 21.23 | 1,254,070 | +0.07(+0.33%) |
Feb 02, 2011 | 21.00 | 21.22 | 20.75 | 21.16 | 1,883,961 | -0.06(-0.28%) |
Feb 01, 2011 | 21.27 | 21.37 | 21.00 | 21.22 | 3,048,769 | +0.11(+0.52%) |
Jan 31, 2011 | 20.99 | 21.13 | 20.50 | 21.11 | 2,167,266 | +0.27(+1.30%) |
Jan 28, 2011 | 20.96 | 21.25 | 20.50 | 20.84 | 2,349,041 | -0.08(-0.38%) |
Jan 27, 2011 | 20.32 | 21.02 | 20.30 | 20.92 | 2,160,967 | +0.67(+3.31%) |
Jan 26, 2011 | 20.15 | 20.35 | 19.75 | 20.25 | 1,380,903 | +0.21(+1.05%) |
Jan 25, 2011 | 20.18 | 20.32 | 19.72 | 20.04 | 2,975,314 | -0.20(-0.99%) |
Jan 24, 2011 | 20.50 | 20.65 | 20.11 | 20.24 | 1,651,586 | -0.24(-1.17%) |
Jan 21, 2011 | 20.44 | 20.79 | 20.25 | 20.48 | 2,456,270 | +0.13(+0.64%) |
Jan 20, 2011 | 20.71 | 20.78 | 20.29 | 20.35 | 2,156,915 | -0.47(-2.26%) |
Jan 19, 2011 | 20.70 | 20.94 | 20.50 | 20.82 | 1,868,975 | +0.10(+0.47%) |
Jan 18, 2011 | 20.65 | 20.91 | 20.56 | 20.72 | 2,267,486 | -0.10(-0.47%) |
Jan 14, 2011 | 20.57 | 20.84 | 20.56 | 20.82 | 1,908,954 | +0.19(+0.92%) |
Jan 13, 2011 | 20.82 | 20.85 | 20.50 | 20.63 | 1,737,815 | -0.16(-0.78%) |
Jan 12, 2011 | 21.06 | 21.60 | 20.69 | 20.79 | 1,556,237 | -0.10(-0.47%) |
Jan 11, 2011 | 20.99 | 21.34 | 20.75 | 20.89 | 4,844,985 | +0.08(+0.38%) |
Jan 10, 2011 | 20.58 | 20.89 | 20.49 | 20.81 | 2,856,915 | +0.24(+1.17%) |
Jan 07, 2011 | 20.45 | 20.66 | 20.33 | 20.57 | 1,908,617 | +0.26(+1.28%) |
Jan 06, 2011 | 20.46 | 20.92 | 20.27 | 20.31 | 3,769,011 | +0.18(+0.89%) |
Jan 05, 2011 | 19.67 | 20.21 | 19.61 | 20.13 | 2,463,910 | +0.39(+1.98%) |
Jan 04, 2011 | 19.60 | 19.85 | 19.53 | 19.74 | 3,372,113 | +0.17(+0.87%) |
Jan 03, 2011 | 19.27 | 19.81 | 19.20 | 19.57 | 2,916,056 | +0.30(+1.56%) |
Dec 31, 2010 | 19.41 | 19.43 | 19.13 | 19.27 | 1,492,522 | -0.11(-0.57%) |
Dec 30, 2010 | 19.43 | 19.49 | 19.32 | 19.38 | 1,338,980 | -0.02(-0.10%) |
Dec 29, 2010 | 19.20 | 19.47 | 19.12 | 19.40 | 1,122,021 | +0.20(+1.04%) |
Dec 28, 2010 | 19.22 | 19.30 | 19.03 | 19.20 | 1,054,733 | +0.04(+0.21%) |
Dec 27, 2010 | 19.28 | 19.29 | 18.95 | 19.16 | 1,017,366 | -0.16(-0.83%) |
Dec 23, 2010 | 19.50 | 19.50 | 19.23 | 19.32 | 1,082,291 | -0.05(-0.26%) |
Dec 22, 2010 | 19.48 | 19.54 | 19.31 | 19.37 | 2,088,731 | -0.11(-0.56%) |
Dec 21, 2010 | 19.53 | 19.55 | 19.38 | 19.48 | 1,639,125 | -0.04(-0.20%) |
Dec 20, 2010 | 19.75 | 19.76 | 19.26 | 19.52 | 2,390,317 | -0.14(-0.71%) |
Dec 17, 2010 | 19.08 | 19.73 | 19.00 | 19.66 | 6,061,115 | +0.66(+3.47%) |
Dec 16, 2010 | 19.15 | 19.15 | 18.91 | 19.00 | 5,686,450 | +0.32(+1.71%) |
Dec 15, 2010 | 18.26 | 18.75 | 18.25 | 18.68 | 3,030,184 | +0.43(+2.36%) |
Dec 14, 2010 | 18.05 | 18.30 | 17.98 | 18.25 | 2,558,228 | +0.28(+1.56%) |
Dec 13, 2010 | 18.40 | 18.44 | 17.92 | 17.97 | 2,327,655 | -0.28(-1.53%) |
Dec 10, 2010 | 18.48 | 18.56 | 18.25 | 18.25 | 3,449,798 | -0.02(-0.11%) |
Dec 09, 2010 | 18.25 | 18.28 | 18.06 | 18.27 | 2,487,647 | +0.07(+0.38%) |
Dec 08, 2010 | 18.00 | 18.20 | 17.92 | 18.20 | 2,664,708 | +0.26(+1.45%) |
Dec 07, 2010 | 18.03 | 18.14 | 17.82 | 17.94 | 2,988,433 | +0.31(+1.76%) |
Dec 06, 2010 | 17.98 | 18.01 | 17.59 | 17.63 | 1,628,640 | -0.35(-1.95%) |
Dec 03, 2010 | 17.88 | 18.01 | 17.88 | 17.98 | 1,411,889 | +0.04(+0.22%) |
Dec 02, 2010 | 17.94 | 18.02 | 17.79 | 17.94 | 1,983,143 | +0.04(+0.22%) |