Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.62 | 21.16 | 20.60 | 21.14 | 285,184 | +0.59(+2.89%) |
Feb 25, 2011 | 20.40 | 20.57 | 20.23 | 20.54 | 265,897 | +0.26(+1.30%) |
Feb 24, 2011 | 20.42 | 20.71 | 20.15 | 20.28 | 170,978 | -0.29(-1.43%) |
Feb 23, 2011 | 20.68 | 20.83 | 20.32 | 20.57 | 157,747 | -0.07(-0.36%) |
Feb 22, 2011 | 20.88 | 21.08 | 20.57 | 20.65 | 174,957 | -0.38(-1.80%) |
Feb 18, 2011 | 21.09 | 21.09 | 20.97 | 21.03 | 93,670 | +0.00(+0.00%) |
Feb 17, 2011 | 21.02 | 21.14 | 20.93 | 21.03 | 127,083 | +0.01(+0.03%) |
Feb 16, 2011 | 21.05 | 21.06 | 20.89 | 21.02 | 74,643 | +0.04(+0.20%) |
Feb 15, 2011 | 21.01 | 21.08 | 20.88 | 20.98 | 87,346 | -0.05(-0.23%) |
Feb 14, 2011 | 21.05 | 21.08 | 20.90 | 21.03 | 57,126 | -0.06(-0.29%) |
Feb 11, 2011 | 20.89 | 21.09 | 20.87 | 21.09 | 98,943 | +0.08(+0.38%) |
Feb 10, 2011 | 20.93 | 21.05 | 20.90 | 21.01 | 84,784 | -0.02(-0.09%) |
Feb 09, 2011 | 20.95 | 21.05 | 20.79 | 21.03 | 60,295 | -0.04(-0.17%) |
Feb 08, 2011 | 20.94 | 21.06 | 20.78 | 21.06 | 135,329 | +0.07(+0.35%) |
Feb 07, 2011 | 20.79 | 21.08 | 20.70 | 20.99 | 118,651 | +0.20(+0.94%) |
Feb 04, 2011 | 20.71 | 20.79 | 20.48 | 20.79 | 181,517 | +0.12(+0.59%) |
Feb 03, 2011 | 20.63 | 20.71 | 20.42 | 20.67 | 76,165 | +0.04(+0.18%) |
Feb 02, 2011 | 20.40 | 20.64 | 20.40 | 20.64 | 158,688 | +0.13(+0.66%) |
Feb 01, 2011 | 20.32 | 20.54 | 20.13 | 20.50 | 158,142 | +0.26(+1.27%) |
Jan 31, 2011 | 20.01 | 20.38 | 19.94 | 20.24 | 148,168 | +0.34(+1.72%) |
Jan 28, 2011 | 20.48 | 20.48 | 19.82 | 19.90 | 182,620 | -0.62(-3.01%) |
Jan 27, 2011 | 20.43 | 20.60 | 20.31 | 20.52 | 146,727 | +0.10(+0.48%) |
Jan 26, 2011 | 20.17 | 20.46 | 20.07 | 20.42 | 155,751 | +0.25(+1.24%) |
Jan 25, 2011 | 19.88 | 20.17 | 19.77 | 20.17 | 187,795 | +0.17(+0.86%) |
Jan 24, 2011 | 19.70 | 20.05 | 19.70 | 20.00 | 96,493 | +0.29(+1.46%) |
Jan 21, 2011 | 19.69 | 19.76 | 19.56 | 19.71 | 128,305 | +0.07(+0.37%) |
Jan 20, 2011 | 19.48 | 19.71 | 19.48 | 19.64 | 146,128 | +0.14(+0.72%) |
Jan 19, 2011 | 19.99 | 20.09 | 19.47 | 19.50 | 181,591 | -0.54(-2.71%) |
Jan 18, 2011 | 20.01 | 20.11 | 19.93 | 20.04 | 166,186 | -0.02(-0.09%) |
Jan 14, 2011 | 19.87 | 20.12 | 19.87 | 20.06 | 126,133 | +0.14(+0.71%) |
Jan 13, 2011 | 20.17 | 20.18 | 19.81 | 19.92 | 165,707 | -0.21(-1.03%) |
Jan 12, 2011 | 20.32 | 20.35 | 20.02 | 20.13 | 187,811 | -0.01(-0.06%) |
Jan 11, 2011 | 20.18 | 20.31 | 20.03 | 20.14 | 162,353 | +0.02(+0.09%) |
Jan 10, 2011 | 20.27 | 20.27 | 20.02 | 20.12 | 320,714 | -0.16(-0.78%) |
Jan 07, 2011 | 20.25 | 20.36 | 20.05 | 20.28 | 403,006 | +0.14(+0.72%) |
Jan 06, 2011 | 20.23 | 20.23 | 20.07 | 20.14 | 221,041 | -0.05(-0.27%) |
Jan 05, 2011 | 20.12 | 20.22 | 20.11 | 20.19 | 232,941 | +0.10(+0.51%) |
Jan 04, 2011 | 20.46 | 20.46 | 20.03 | 20.09 | 287,740 | -0.32(-1.59%) |
Jan 03, 2011 | 20.23 | 20.44 | 20.07 | 20.41 | 327,820 | +0.43(+2.16%) |
Dec 31, 2010 | 20.08 | 20.12 | 19.97 | 19.98 | 121,794 | -0.12(-0.60%) |
Dec 30, 2010 | 20.05 | 20.15 | 20.05 | 20.10 | 183,927 | -0.04(-0.21%) |
Dec 29, 2010 | 20.22 | 20.25 | 20.06 | 20.14 | 202,021 | -0.05(-0.27%) |
Dec 28, 2010 | 20.28 | 20.29 | 19.81 | 20.20 | 327,847 | -0.01(-0.06%) |
Dec 27, 2010 | 20.32 | 20.32 | 20.12 | 20.21 | 267,912 | -0.11(-0.56%) |
Dec 23, 2010 | 20.53 | 20.53 | 20.28 | 20.32 | 120,140 | -0.19(-0.94%) |
Dec 22, 2010 | 20.48 | 20.54 | 20.42 | 20.51 | 78,496 | +0.05(+0.26%) |
Dec 21, 2010 | 20.42 | 20.51 | 20.32 | 20.46 | 158,450 | +0.11(+0.53%) |
Dec 20, 2010 | 20.15 | 20.42 | 20.15 | 20.35 | 137,573 | +0.29(+1.47%) |
Dec 17, 2010 | 19.97 | 20.24 | 19.81 | 20.06 | 358,153 | +0.03(+0.15%) |
Dec 16, 2010 | 20.00 | 20.12 | 19.82 | 20.03 | 144,340 | +0.10(+0.51%) |
Dec 15, 2010 | 20.20 | 20.42 | 19.90 | 19.93 | 201,601 | -0.35(-1.75%) |
Dec 14, 2010 | 20.41 | 20.42 | 20.20 | 20.28 | 135,394 | -0.12(-0.59%) |
Dec 13, 2010 | 20.47 | 20.48 | 20.28 | 20.40 | 92,538 | +0.05(+0.24%) |
Dec 10, 2010 | 20.10 | 20.47 | 20.05 | 20.35 | 107,332 | +0.29(+1.44%) |
Dec 09, 2010 | 20.24 | 20.44 | 20.05 | 20.06 | 116,586 | +0.01(+0.06%) |
Dec 08, 2010 | 20.54 | 20.54 | 20.00 | 20.05 | 164,228 | -0.39(-1.91%) |
Dec 07, 2010 | 20.45 | 20.69 | 20.36 | 20.44 | 196,045 | +0.16(+0.77%) |
Dec 06, 2010 | 20.38 | 20.40 | 20.10 | 20.29 | 81,730 | -0.11(-0.53%) |
Dec 03, 2010 | 20.41 | 20.50 | 20.23 | 20.39 | 92,070 | -0.12(-0.58%) |
Dec 02, 2010 | 19.90 | 20.53 | 19.90 | 20.51 | 135,001 | +0.53(+2.67%) |