Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.01 | 24.04 | 23.52 | 23.73 | 129,129 | -0.18(-0.76%) |
Feb 25, 2011 | 23.62 | 23.91 | 23.62 | 23.91 | 71,340 | +0.50(+2.15%) |
Feb 24, 2011 | 23.03 | 23.43 | 22.91 | 23.41 | 104,307 | +0.46(+1.99%) |
Feb 23, 2011 | 23.44 | 23.48 | 22.64 | 22.95 | 620,732 | -0.59(-2.51%) |
Feb 22, 2011 | 24.07 | 24.13 | 23.50 | 23.54 | 118,709 | -0.90(-3.68%) |
Feb 18, 2011 | 24.62 | 24.62 | 24.35 | 24.44 | 109,900 | -0.06(-0.25%) |
Feb 17, 2011 | 24.31 | 24.55 | 24.28 | 24.50 | 93,926 | +0.13(+0.55%) |
Feb 16, 2011 | 24.34 | 24.42 | 24.21 | 24.37 | 124,228 | +0.19(+0.79%) |
Feb 15, 2011 | 24.40 | 24.49 | 24.11 | 24.18 | 150,390 | -0.27(-1.09%) |
Feb 14, 2011 | 24.36 | 24.53 | 24.32 | 24.44 | 293,609 | +0.18(+0.74%) |
Feb 11, 2011 | 23.99 | 24.28 | 23.77 | 24.26 | 132,104 | +0.23(+0.95%) |
Feb 10, 2011 | 23.66 | 24.06 | 23.58 | 24.03 | 119,809 | +0.17(+0.72%) |
Feb 09, 2011 | 23.96 | 24.02 | 23.80 | 23.86 | 142,746 | -0.09(-0.36%) |
Feb 08, 2011 | 23.88 | 23.95 | 23.76 | 23.95 | 291,200 | +0.06(+0.24%) |
Feb 07, 2011 | 23.95 | 24.08 | 23.82 | 23.89 | 331,580 | +0.04(+0.16%) |
Feb 04, 2011 | 23.53 | 23.85 | 23.45 | 23.85 | 244,626 | +0.51(+2.20%) |
Feb 03, 2011 | 23.25 | 23.37 | 23.03 | 23.34 | 206,764 | +0.04(+0.16%) |
Feb 02, 2011 | 23.03 | 23.37 | 23.03 | 23.30 | 116,129 | +0.22(+0.95%) |
Feb 01, 2011 | 22.81 | 23.16 | 22.81 | 23.08 | 119,275 | +0.49(+2.19%) |
Jan 31, 2011 | 22.42 | 22.66 | 22.34 | 22.59 | 110,699 | +0.17(+0.76%) |
Jan 28, 2011 | 22.99 | 23.07 | 22.25 | 22.42 | 70,619 | -0.50(-2.20%) |
Jan 27, 2011 | 22.77 | 22.98 | 22.73 | 22.92 | 96,110 | +0.32(+1.43%) |
Jan 26, 2011 | 22.41 | 22.70 | 22.32 | 22.60 | 79,626 | +0.30(+1.37%) |
Jan 25, 2011 | 22.38 | 22.38 | 22.14 | 22.29 | 39,790 | -0.22(-0.97%) |
Jan 24, 2011 | 22.17 | 22.53 | 22.09 | 22.51 | 47,445 | +0.37(+1.68%) |
Jan 21, 2011 | 22.39 | 22.47 | 22.14 | 22.14 | 69,172 | -0.05(-0.21%) |
Jan 20, 2011 | 22.46 | 22.46 | 21.92 | 22.19 | 89,155 | -0.48(-2.10%) |
Jan 19, 2011 | 23.06 | 23.06 | 22.59 | 22.66 | 134,371 | -0.37(-1.61%) |
Jan 18, 2011 | 23.07 | 23.11 | 22.92 | 23.03 | 288,255 | -0.01(-0.04%) |
Jan 14, 2011 | 22.74 | 23.05 | 22.73 | 23.04 | 127,983 | +0.32(+1.42%) |
Jan 13, 2011 | 22.71 | 22.79 | 22.61 | 22.72 | 86,586 | +0.08(+0.34%) |
Jan 12, 2011 | 22.52 | 22.66 | 22.43 | 22.64 | 82,768 | +0.25(+1.10%) |
Jan 11, 2011 | 22.51 | 22.51 | 22.33 | 22.40 | 100,487 | +0.02(+0.08%) |
Jan 10, 2011 | 22.10 | 22.39 | 21.97 | 22.38 | 116,820 | +0.23(+1.03%) |
Jan 07, 2011 | 22.27 | 22.27 | 21.86 | 22.15 | 96,449 | -0.04(-0.17%) |
Jan 06, 2011 | 22.07 | 22.22 | 22.00 | 22.19 | 69,509 | +0.20(+0.91%) |
Jan 05, 2011 | 21.78 | 22.02 | 21.71 | 21.99 | 64,919 | +0.15(+0.70%) |
Jan 04, 2011 | 22.01 | 22.01 | 21.63 | 21.84 | 245,378 | -0.01(-0.04%) |
Jan 03, 2011 | 21.76 | 22.04 | 21.70 | 21.85 | 104,863 | +0.25(+1.15%) |
Dec 31, 2010 | 21.66 | 21.67 | 21.53 | 21.60 | 36,921 | -0.09(-0.39%) |
Dec 30, 2010 | 21.70 | 21.71 | 21.62 | 21.68 | 33,143 | +0.06(+0.27%) |
Dec 29, 2010 | 21.57 | 21.68 | 21.57 | 21.62 | 30,482 | +0.03(+0.12%) |
Dec 28, 2010 | 21.71 | 21.71 | 21.51 | 21.60 | 20,500 | -0.05(-0.22%) |
Dec 27, 2010 | 21.53 | 21.66 | 21.34 | 21.65 | 16,210 | +0.11(+0.53%) |
Dec 23, 2010 | 21.60 | 21.60 | 21.46 | 21.53 | 82,144 | -0.08(-0.35%) |
Dec 22, 2010 | 21.70 | 21.70 | 21.53 | 21.61 | 60,085 | -0.07(-0.31%) |
Dec 21, 2010 | 21.59 | 21.69 | 21.55 | 21.67 | 92,214 | +0.20(+0.91%) |
Dec 20, 2010 | 21.53 | 21.55 | 21.37 | 21.48 | 23,297 | -0.00(-0.00%) |
Dec 17, 2010 | 21.48 | 21.56 | 21.39 | 21.48 | 46,392 | +0.06(+0.27%) |
Dec 16, 2010 | 21.17 | 21.42 | 21.15 | 21.42 | 85,755 | +0.28(+1.30%) |
Dec 15, 2010 | 21.25 | 21.41 | 21.13 | 21.15 | 52,044 | -0.16(-0.76%) |
Dec 14, 2010 | 21.49 | 21.49 | 21.27 | 21.31 | 64,560 | -0.17(-0.80%) |
Dec 13, 2010 | 21.69 | 21.71 | 21.48 | 21.48 | 97,257 | -0.12(-0.57%) |
Dec 10, 2010 | 21.57 | 21.62 | 21.45 | 21.60 | 53,009 | +0.13(+0.62%) |
Dec 09, 2010 | 21.54 | 21.54 | 21.38 | 21.47 | 60,296 | +0.06(+0.27%) |
Dec 08, 2010 | 21.35 | 21.42 | 21.22 | 21.41 | 63,320 | +0.14(+0.67%) |
Dec 07, 2010 | 21.54 | 21.54 | 21.27 | 21.27 | 108,149 | +0.03(+0.13%) |
Dec 06, 2010 | 21.29 | 21.29 | 21.12 | 21.24 | 62,636 | +0.00(+0.00%) |
Dec 03, 2010 | 20.98 | 21.25 | 20.98 | 21.24 | 332,066 | +0.19(+0.90%) |
Dec 02, 2010 | 20.78 | 21.06 | 20.78 | 21.05 | 67,138 | +0.37(+1.79%) |