Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.13 | 22.20 | 21.83 | 21.92 | 55,162 | -0.03(-0.12%) |
Feb 25, 2011 | 21.76 | 21.98 | 21.76 | 21.94 | 76,953 | +0.28(+1.28%) |
Feb 24, 2011 | 21.40 | 21.73 | 21.32 | 21.67 | 57,162 | +0.05(+0.25%) |
Feb 23, 2011 | 21.89 | 21.98 | 21.35 | 21.61 | 102,702 | -0.27(-1.22%) |
Feb 22, 2011 | 22.39 | 22.39 | 21.83 | 21.88 | 73,443 | -0.67(-2.97%) |
Feb 18, 2011 | 22.79 | 22.79 | 22.49 | 22.55 | 70,345 | -0.12(-0.51%) |
Feb 17, 2011 | 22.54 | 22.75 | 22.54 | 22.67 | 47,039 | +0.05(+0.24%) |
Feb 16, 2011 | 22.70 | 22.70 | 22.56 | 22.61 | 53,553 | +0.08(+0.36%) |
Feb 15, 2011 | 22.44 | 22.57 | 22.44 | 22.53 | 35,622 | -0.02(-0.08%) |
Feb 14, 2011 | 22.48 | 22.67 | 22.44 | 22.55 | 119,517 | +0.17(+0.76%) |
Feb 11, 2011 | 22.02 | 22.46 | 22.00 | 22.38 | 50,145 | +0.39(+1.79%) |
Feb 10, 2011 | 21.75 | 22.01 | 21.59 | 21.99 | 109,446 | +0.06(+0.28%) |
Feb 09, 2011 | 21.97 | 22.06 | 21.54 | 21.93 | 77,449 | -0.24(-1.09%) |
Feb 08, 2011 | 22.22 | 22.22 | 22.08 | 22.17 | 54,423 | -0.14(-0.64%) |
Feb 07, 2011 | 22.07 | 22.41 | 22.07 | 22.31 | 37,964 | +0.03(+0.12%) |
Feb 04, 2011 | 22.26 | 22.35 | 22.16 | 22.28 | 36,742 | -0.16(-0.72%) |
Feb 03, 2011 | 22.49 | 22.49 | 22.30 | 22.44 | 26,250 | +0.03(+0.12%) |
Feb 02, 2011 | 22.31 | 22.51 | 22.31 | 22.42 | 72,623 | +0.02(+0.08%) |
Feb 01, 2011 | 22.27 | 22.45 | 22.20 | 22.40 | 43,862 | +0.53(+2.41%) |
Jan 31, 2011 | 21.69 | 21.91 | 21.62 | 21.87 | 46,212 | +0.30(+1.41%) |
Jan 28, 2011 | 22.19 | 22.19 | 21.54 | 21.57 | 99,704 | -0.70(-3.16%) |
Jan 27, 2011 | 22.34 | 22.39 | 22.17 | 22.27 | 50,742 | -0.04(-0.20%) |
Jan 26, 2011 | 22.42 | 22.42 | 22.21 | 22.32 | 48,067 | +0.12(+0.56%) |
Jan 25, 2011 | 22.39 | 22.45 | 22.08 | 22.19 | 48,526 | -0.34(-1.50%) |
Jan 24, 2011 | 22.31 | 22.56 | 22.22 | 22.53 | 64,630 | +0.25(+1.12%) |
Jan 21, 2011 | 22.64 | 22.64 | 22.28 | 22.28 | 53,465 | -0.18(-0.79%) |
Jan 20, 2011 | 22.53 | 22.56 | 22.25 | 22.46 | 307,774 | -0.17(-0.75%) |
Jan 19, 2011 | 22.82 | 22.84 | 22.59 | 22.63 | 46,026 | -0.19(-0.82%) |
Jan 18, 2011 | 22.72 | 22.83 | 22.62 | 22.82 | 54,945 | +0.21(+0.91%) |
Jan 14, 2011 | 22.49 | 22.62 | 22.49 | 22.61 | 151,209 | -0.15(-0.67%) |
Jan 13, 2011 | 22.85 | 23.02 | 22.71 | 22.76 | 82,346 | -0.21(-0.91%) |
Jan 12, 2011 | 23.01 | 23.11 | 22.92 | 22.97 | 62,879 | +0.27(+1.19%) |
Jan 11, 2011 | 22.62 | 22.78 | 22.61 | 22.70 | 47,536 | +0.28(+1.23%) |
Jan 10, 2011 | 22.30 | 22.45 | 22.21 | 22.43 | 45,807 | -0.04(-0.20%) |
Jan 07, 2011 | 22.51 | 22.59 | 22.19 | 22.47 | 46,576 | -0.15(-0.67%) |
Jan 06, 2011 | 22.77 | 22.79 | 22.57 | 22.62 | 44,663 | -0.16(-0.70%) |
Jan 05, 2011 | 22.59 | 22.81 | 22.57 | 22.78 | 60,156 | +0.05(+0.24%) |
Jan 04, 2011 | 22.85 | 22.93 | 22.50 | 22.73 | 35,703 | -0.03(-0.12%) |
Jan 03, 2011 | 22.71 | 22.85 | 22.71 | 22.75 | 89,252 | +0.44(+1.96%) |
Dec 31, 2010 | 22.37 | 22.41 | 22.29 | 22.32 | 24,238 | -0.03(-0.12%) |
Dec 30, 2010 | 22.41 | 22.42 | 22.30 | 22.34 | 55,265 | +0.05(+0.24%) |
Dec 29, 2010 | 22.29 | 22.34 | 22.21 | 22.29 | 39,809 | +0.21(+0.97%) |
Dec 28, 2010 | 22.21 | 22.21 | 22.05 | 22.08 | 45,326 | -0.09(-0.40%) |
Dec 27, 2010 | 22.29 | 22.29 | 22.02 | 22.17 | 44,769 | -0.12(-0.56%) |
Dec 23, 2010 | 22.42 | 22.42 | 22.23 | 22.29 | 60,463 | -0.14(-0.64%) |
Dec 22, 2010 | 22.45 | 22.50 | 22.31 | 22.43 | 45,460 | +0.07(+0.32%) |
Dec 21, 2010 | 22.42 | 22.42 | 22.17 | 22.36 | 52,061 | +0.43(+1.96%) |
Dec 20, 2010 | 21.95 | 22.19 | 21.81 | 21.93 | 40,810 | -0.08(-0.36%) |
Dec 17, 2010 | 22.05 | 22.06 | 21.94 | 22.01 | 39,413 | -0.03(-0.12%) |
Dec 16, 2010 | 22.01 | 22.06 | 21.75 | 22.04 | 39,718 | +0.13(+0.61%) |
Dec 15, 2010 | 22.11 | 22.13 | 21.82 | 21.90 | 115,581 | -0.28(-1.24%) |
Dec 14, 2010 | 22.40 | 22.40 | 22.15 | 22.18 | 57,052 | -0.17(-0.76%) |
Dec 13, 2010 | 22.56 | 22.57 | 22.35 | 22.35 | 37,494 | -0.04(-0.16%) |
Dec 10, 2010 | 22.28 | 22.39 | 22.14 | 22.39 | 79,961 | +0.24(+1.09%) |
Dec 09, 2010 | 22.48 | 22.48 | 22.11 | 22.15 | 99,824 | -0.36(-1.62%) |
Dec 08, 2010 | 22.76 | 22.77 | 22.39 | 22.51 | 49,812 | -0.21(-0.94%) |
Dec 07, 2010 | 23.18 | 23.22 | 22.72 | 22.72 | 91,619 | -0.14(-0.62%) |
Dec 06, 2010 | 22.93 | 22.94 | 22.64 | 22.87 | 75,793 | -0.08(-0.35%) |
Dec 03, 2010 | 22.74 | 22.96 | 22.70 | 22.95 | 47,717 | +0.12(+0.55%) |
Dec 02, 2010 | 22.59 | 22.91 | 22.59 | 22.82 | 77,418 | +0.30(+1.34%) |