Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.00 | 22.00 | 21.44 | 21.66 | 11,011 | -0.35(-1.61%) |
Feb 25, 2011 | 20.88 | 22.09 | 20.88 | 22.01 | 5,054 | +1.20(+5.78%) |
Feb 24, 2011 | 21.07 | 21.36 | 20.15 | 20.81 | 6,327 | -0.24(-1.14%) |
Feb 23, 2011 | 20.84 | 21.05 | 20.50 | 21.05 | 14,470 | +0.13(+0.62%) |
Feb 22, 2011 | 21.79 | 21.79 | 20.87 | 20.92 | 9,654 | -1.00(-4.56%) |
Feb 18, 2011 | 22.27 | 22.52 | 21.90 | 21.92 | 4,508 | -0.38(-1.68%) |
Feb 17, 2011 | 22.59 | 22.59 | 22.04 | 22.30 | 6,651 | +0.41(+1.85%) |
Feb 16, 2011 | 21.82 | 22.21 | 21.79 | 21.89 | 12,350 | +0.16(+0.73%) |
Feb 15, 2011 | 22.17 | 22.22 | 21.26 | 21.73 | 13,005 | -0.82(-3.63%) |
Feb 14, 2011 | 22.75 | 22.90 | 22.29 | 22.55 | 13,211 | -0.02(-0.09%) |
Feb 11, 2011 | 22.98 | 23.00 | 22.40 | 22.57 | 9,215 | -0.00(-0.00%) |
Feb 10, 2011 | 23.04 | 23.23 | 22.57 | 22.57 | 11,848 | -0.12(-0.54%) |
Feb 09, 2011 | 22.86 | 23.17 | 22.61 | 22.69 | 10,687 | +0.22(+1.00%) |
Feb 08, 2011 | 22.57 | 22.60 | 22.33 | 22.47 | 9,155 | -0.47(-2.05%) |
Feb 07, 2011 | 22.85 | 23.03 | 22.48 | 22.94 | 27,426 | +0.58(+2.59%) |
Feb 04, 2011 | 22.19 | 22.89 | 22.17 | 22.36 | 8,403 | +0.12(+0.54%) |
Feb 03, 2011 | 22.63 | 22.63 | 22.08 | 22.24 | 17,018 | -0.59(-2.58%) |
Feb 02, 2011 | 22.65 | 24.17 | 22.52 | 22.83 | 9,528 | +0.08(+0.35%) |
Feb 01, 2011 | 22.15 | 22.83 | 22.15 | 22.75 | 5,856 | +0.75(+3.41%) |
Jan 31, 2011 | 21.82 | 22.10 | 21.82 | 22.00 | 5,255 | +0.05(+0.23%) |
Jan 28, 2011 | 22.00 | 22.09 | 21.88 | 21.95 | 4,485 | -0.06(-0.27%) |
Jan 27, 2011 | 22.15 | 22.15 | 21.99 | 22.01 | 5,345 | -0.13(-0.59%) |
Jan 26, 2011 | 21.84 | 22.14 | 21.75 | 22.14 | 7,060 | +0.60(+2.78%) |
Jan 25, 2011 | 21.68 | 21.79 | 21.50 | 21.54 | 6,602 | -0.22(-1.01%) |
Jan 24, 2011 | 21.81 | 21.99 | 21.76 | 21.76 | 6,309 | -0.15(-0.68%) |
Jan 21, 2011 | 21.89 | 21.99 | 21.50 | 21.91 | 20,439 | +0.02(+0.07%) |
Jan 20, 2011 | 21.61 | 21.97 | 21.02 | 21.89 | 5,111 | -0.03(-0.12%) |
Jan 19, 2011 | 21.69 | 21.92 | 21.32 | 21.92 | 7,563 | +0.45(+2.10%) |
Jan 18, 2011 | 21.78 | 21.78 | 21.41 | 21.47 | 9,513 | +0.15(+0.70%) |
Jan 14, 2011 | 21.50 | 21.50 | 21.00 | 21.32 | 5,152 | -0.01(-0.04%) |
Jan 13, 2011 | 21.52 | 21.78 | 21.19 | 21.33 | 7,316 | +0.08(+0.37%) |
Jan 12, 2011 | 21.30 | 21.30 | 21.09 | 21.25 | 6,262 | +0.40(+1.92%) |
Jan 11, 2011 | 20.86 | 20.93 | 20.85 | 20.85 | 4,000 | -0.04(-0.19%) |
Jan 10, 2011 | 21.08 | 21.08 | 20.65 | 20.89 | 2,023 | -0.19(-0.90%) |
Jan 07, 2011 | 20.54 | 21.08 | 20.52 | 21.08 | 500 | +0.88(+4.38%) |
Jan 06, 2011 | 20.90 | 20.90 | 20.12 | 20.20 | 4,585 | -0.75(-3.60%) |
Jan 05, 2011 | 20.43 | 21.30 | 20.43 | 20.95 | 8,835 | +0.33(+1.58%) |
Jan 04, 2011 | 21.75 | 21.75 | 20.51 | 20.62 | 4,476 | -0.48(-2.25%) |
Jan 03, 2011 | 21.10 | 21.11 | 20.95 | 21.10 | 1,893 | +0.14(+0.67%) |
Dec 31, 2010 | 20.72 | 20.97 | 20.72 | 20.96 | 3,830 | +0.57(+2.79%) |
Dec 30, 2010 | 20.74 | 20.80 | 20.24 | 20.39 | 11,134 | -0.38(-1.82%) |
Dec 29, 2010 | 20.96 | 20.96 | 20.54 | 20.77 | 5,005 | -0.20(-0.95%) |
Dec 28, 2010 | 20.86 | 21.01 | 20.58 | 20.97 | 9,642 | +0.23(+1.11%) |
Dec 27, 2010 | 20.32 | 20.75 | 20.32 | 20.74 | 4,830 | +0.22(+1.07%) |
Dec 23, 2010 | 20.59 | 20.59 | 20.47 | 20.52 | 1,500 | -0.10(-0.48%) |
Dec 22, 2010 | 20.62 | 20.62 | 20.62 | 20.62 | 120 | +0.30(+1.48%) |
Dec 21, 2010 | 20.39 | 20.42 | 20.32 | 20.32 | 3,295 | -0.05(-0.24%) |
Dec 20, 2010 | 20.30 | 20.38 | 20.30 | 20.37 | 1,287 | +0.29(+1.43%) |
Dec 17, 2010 | 19.75 | 20.08 | 19.75 | 20.08 | 2,100 | +0.38(+1.93%) |
Dec 16, 2010 | 19.68 | 19.70 | 19.68 | 19.70 | 3,045 | -0.08(-0.40%) |
Dec 15, 2010 | 19.80 | 19.94 | 19.78 | 19.78 | 1,600 | -0.08(-0.41%) |
Dec 14, 2010 | 19.81 | 19.86 | 19.81 | 19.86 | 800 | +0.02(+0.11%) |
Dec 13, 2010 | 19.85 | 19.85 | 19.84 | 19.84 | 1,100 | +0.31(+1.58%) |
Dec 10, 2010 | 19.73 | 19.73 | 19.37 | 19.53 | 1,170 | -0.01(-0.04%) |
Dec 09, 2010 | 19.49 | 19.75 | 19.49 | 19.54 | 2,130 | -0.01(-0.05%) |
Dec 08, 2010 | 19.07 | 19.62 | 19.07 | 19.55 | 4,303 | -0.15(-0.76%) |
Dec 07, 2010 | 19.41 | 19.70 | 19.41 | 19.70 | 200 | +0.30(+1.55%) |
Dec 06, 2010 | 19.39 | 19.46 | 19.39 | 19.40 | 2,745 | +0.20(+1.04%) |
Dec 03, 2010 | 19.06 | 19.20 | 19.06 | 19.20 | 510 | -0.09(-0.47%) |
Dec 02, 2010 | 19.57 | 19.57 | 19.26 | 19.29 | 16,905 | +0.22(+1.15%) |