Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.92 | 23.97 | 23.85 | 23.95 | 35,541 | +0.18(+0.74%) |
Feb 25, 2011 | 23.68 | 23.81 | 23.68 | 23.77 | 17,932 | +0.23(+0.97%) |
Feb 24, 2011 | 23.57 | 23.59 | 23.43 | 23.54 | 16,821 | -0.05(-0.21%) |
Feb 23, 2011 | 23.64 | 23.67 | 23.54 | 23.59 | 29,825 | -0.06(-0.24%) |
Feb 22, 2011 | 23.87 | 23.97 | 23.59 | 23.65 | 28,719 | -0.43(-1.78%) |
Feb 18, 2011 | 24.13 | 24.13 | 24.04 | 24.08 | 33,934 | -0.02(-0.07%) |
Feb 17, 2011 | 23.99 | 24.09 | 23.90 | 24.09 | 97,392 | +0.11(+0.47%) |
Feb 16, 2011 | 23.93 | 23.99 | 23.87 | 23.98 | 61,318 | +0.12(+0.51%) |
Feb 15, 2011 | 23.85 | 23.87 | 23.79 | 23.86 | 40,912 | -0.02(-0.10%) |
Feb 14, 2011 | 23.86 | 23.88 | 23.80 | 23.88 | 15,422 | -0.01(-0.03%) |
Feb 11, 2011 | 23.58 | 23.89 | 23.58 | 23.89 | 62,180 | +0.18(+0.75%) |
Feb 10, 2011 | 23.66 | 23.75 | 23.63 | 23.71 | 47,085 | +0.05(+0.21%) |
Feb 09, 2011 | 23.73 | 23.74 | 23.58 | 23.66 | 57,062 | -0.12(-0.51%) |
Feb 08, 2011 | 23.69 | 23.82 | 23.65 | 23.79 | 40,429 | +0.11(+0.44%) |
Feb 07, 2011 | 23.62 | 23.69 | 23.61 | 23.68 | 46,535 | +0.21(+0.90%) |
Feb 04, 2011 | 23.48 | 23.49 | 23.41 | 23.47 | 26,144 | -0.06(-0.27%) |
Feb 03, 2011 | 23.35 | 23.54 | 23.35 | 23.53 | 35,034 | +0.05(+0.21%) |
Feb 02, 2011 | 23.51 | 23.51 | 23.48 | 23.49 | 21,130 | -0.07(-0.31%) |
Feb 01, 2011 | 23.33 | 23.56 | 23.33 | 23.56 | 36,604 | +0.44(+1.89%) |
Jan 31, 2011 | 23.11 | 23.13 | 22.97 | 23.12 | 35,033 | +0.16(+0.70%) |
Jan 28, 2011 | 23.32 | 23.37 | 22.96 | 22.96 | 60,473 | -0.33(-1.42%) |
Jan 27, 2011 | 23.30 | 23.31 | 23.21 | 23.29 | 53,305 | -0.04(-0.17%) |
Jan 26, 2011 | 23.39 | 23.39 | 23.28 | 23.33 | 64,217 | +0.08(+0.34%) |
Jan 25, 2011 | 23.19 | 23.29 | 23.08 | 23.25 | 25,714 | -0.05(-0.21%) |
Jan 24, 2011 | 23.20 | 23.32 | 23.20 | 23.30 | 172,397 | +0.06(+0.24%) |
Jan 21, 2011 | 23.29 | 23.29 | 23.16 | 23.24 | 35,583 | +0.15(+0.67%) |
Jan 20, 2011 | 22.98 | 23.10 | 22.94 | 23.09 | 78,920 | +0.08(+0.35%) |
Jan 19, 2011 | 23.16 | 23.20 | 22.97 | 23.01 | 45,046 | -0.25(-1.08%) |
Jan 18, 2011 | 23.21 | 23.29 | 23.21 | 23.26 | 48,803 | -0.05(-0.21%) |
Jan 14, 2011 | 23.10 | 23.31 | 23.10 | 23.31 | 72,257 | +0.24(+1.05%) |
Jan 13, 2011 | 23.15 | 23.15 | 23.07 | 23.07 | 44,738 | -0.10(-0.44%) |
Jan 12, 2011 | 23.09 | 23.20 | 23.07 | 23.17 | 19,494 | +0.20(+0.87%) |
Jan 11, 2011 | 22.98 | 22.98 | 22.91 | 22.97 | 49,960 | +0.07(+0.32%) |
Jan 10, 2011 | 22.84 | 22.92 | 22.81 | 22.90 | 49,155 | -0.07(-0.32%) |
Jan 07, 2011 | 23.07 | 23.07 | 22.89 | 22.97 | 873,529 | -0.09(-0.39%) |
Jan 06, 2011 | 23.07 | 23.08 | 22.98 | 23.06 | 116,144 | -0.06(-0.24%) |
Jan 05, 2011 | 22.91 | 23.13 | 22.91 | 23.11 | 31,536 | +0.15(+0.67%) |
Jan 04, 2011 | 22.90 | 22.96 | 22.81 | 22.96 | 35,082 | +0.11(+0.46%) |
Jan 03, 2011 | 22.79 | 22.94 | 22.79 | 22.86 | 49,180 | +0.25(+1.11%) |
Dec 31, 2010 | 22.61 | 22.64 | 22.59 | 22.60 | 52,891 | +0.01(+0.04%) |
Dec 30, 2010 | 22.60 | 22.60 | 22.56 | 22.60 | 51,704 | -0.03(-0.14%) |
Dec 29, 2010 | 22.63 | 22.67 | 22.63 | 22.63 | 28,983 | +0.01(+0.04%) |
Dec 28, 2010 | 22.55 | 22.63 | 22.55 | 22.62 | 23,393 | +0.06(+0.29%) |
Dec 27, 2010 | 22.43 | 22.57 | 22.43 | 22.56 | 31,344 | +0.04(+0.18%) |
Dec 23, 2010 | 22.56 | 22.58 | 22.51 | 22.52 | 43,431 | -0.04(-0.18%) |
Dec 22, 2010 | 22.43 | 22.58 | 22.43 | 22.56 | 38,657 | +0.00(+0.01%) |
Dec 21, 2010 | 22.44 | 22.57 | 22.44 | 22.55 | 19,130 | +0.13(+0.60%) |
Dec 20, 2010 | 22.35 | 22.44 | 22.31 | 22.42 | 22,165 | +0.06(+0.25%) |
Dec 17, 2010 | 22.28 | 22.37 | 22.26 | 22.36 | 17,535 | +0.03(+0.15%) |
Dec 16, 2010 | 22.21 | 22.34 | 22.21 | 22.33 | 35,450 | +0.03(+0.14%) |
Dec 15, 2010 | 22.29 | 22.38 | 22.19 | 22.30 | 30,384 | -0.03(-0.14%) |
Dec 14, 2010 | 22.36 | 22.43 | 22.33 | 22.33 | 23,495 | +0.00(+0.00%) |
Dec 13, 2010 | 22.35 | 22.41 | 22.33 | 22.33 | 21,420 | +0.11(+0.47%) |
Dec 10, 2010 | 22.16 | 22.26 | 22.13 | 22.22 | 21,390 | +0.16(+0.73%) |
Dec 09, 2010 | 22.04 | 22.07 | 22.00 | 22.06 | 13,331 | +0.13(+0.59%) |
Dec 08, 2010 | 21.92 | 21.94 | 21.90 | 21.93 | 20,169 | +0.09(+0.41%) |
Dec 07, 2010 | 22.01 | 22.01 | 21.84 | 21.84 | 46,013 | +0.00(+0.01%) |
Dec 06, 2010 | 21.80 | 21.85 | 21.77 | 21.84 | 38,797 | +0.08(+0.36%) |
Dec 03, 2010 | 21.72 | 21.76 | 21.71 | 21.76 | 22,152 | -0.03(-0.15%) |
Dec 02, 2010 | 21.50 | 21.80 | 21.49 | 21.80 | 11,356 | +0.31(+1.43%) |