Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.01 | 21.11 | 20.58 | 20.78 | 189,491 | -0.09(-0.41%) |
Feb 25, 2011 | 19.92 | 20.86 | 19.83 | 20.86 | 235,816 | +1.03(+5.22%) |
Feb 24, 2011 | 20.27 | 20.40 | 19.57 | 19.83 | 266,654 | -0.39(-1.91%) |
Feb 23, 2011 | 20.85 | 21.01 | 20.04 | 20.21 | 220,536 | -0.57(-2.75%) |
Feb 22, 2011 | 20.77 | 21.26 | 20.76 | 20.79 | 341,044 | -0.38(-1.78%) |
Feb 18, 2011 | 21.40 | 21.55 | 21.06 | 21.16 | 237,179 | -0.10(-0.49%) |
Feb 17, 2011 | 20.79 | 21.36 | 20.79 | 21.27 | 152,485 | +0.48(+2.31%) |
Feb 16, 2011 | 20.40 | 20.83 | 20.40 | 20.79 | 159,755 | +0.49(+2.43%) |
Feb 15, 2011 | 20.37 | 20.57 | 20.24 | 20.29 | 145,430 | -0.16(-0.76%) |
Feb 14, 2011 | 20.42 | 20.94 | 20.39 | 20.45 | 255,904 | +0.08(+0.41%) |
Feb 11, 2011 | 19.64 | 20.36 | 19.64 | 20.36 | 290,798 | +0.42(+2.09%) |
Feb 10, 2011 | 21.57 | 21.57 | 19.92 | 19.95 | 389,188 | -1.99(-9.07%) |
Feb 09, 2011 | 22.45 | 23.71 | 20.77 | 21.94 | 1,394,846 | +0.45(+2.09%) |
Feb 08, 2011 | 20.79 | 21.50 | 20.72 | 21.49 | 260,436 | +0.72(+3.44%) |
Feb 07, 2011 | 20.26 | 20.83 | 20.20 | 20.77 | 163,862 | +0.55(+2.73%) |
Feb 04, 2011 | 20.02 | 20.25 | 19.68 | 20.22 | 184,877 | +0.18(+0.88%) |
Feb 03, 2011 | 20.28 | 20.35 | 19.80 | 20.05 | 117,943 | -0.30(-1.47%) |
Feb 02, 2011 | 20.63 | 20.92 | 20.26 | 20.34 | 120,774 | -0.41(-1.97%) |
Feb 01, 2011 | 19.98 | 20.80 | 19.81 | 20.75 | 220,649 | +1.03(+5.24%) |
Jan 31, 2011 | 19.76 | 20.04 | 19.39 | 19.72 | 177,013 | +0.12(+0.63%) |
Jan 28, 2011 | 20.78 | 20.78 | 19.34 | 19.60 | 274,863 | -1.22(-5.87%) |
Jan 27, 2011 | 20.81 | 20.91 | 20.47 | 20.82 | 116,586 | -0.08(-0.37%) |
Jan 26, 2011 | 20.26 | 20.93 | 20.15 | 20.90 | 171,222 | +0.73(+3.61%) |
Jan 25, 2011 | 20.15 | 20.25 | 19.69 | 20.17 | 172,733 | -0.18(-0.89%) |
Jan 24, 2011 | 20.04 | 20.58 | 20.03 | 20.35 | 112,528 | +0.36(+1.79%) |
Jan 21, 2011 | 20.47 | 20.61 | 19.95 | 19.99 | 196,552 | -0.31(-1.54%) |
Jan 20, 2011 | 20.61 | 20.96 | 20.21 | 20.31 | 152,182 | -0.48(-2.31%) |
Jan 19, 2011 | 21.17 | 21.19 | 20.76 | 20.79 | 266,310 | -0.45(-2.11%) |
Jan 18, 2011 | 21.11 | 21.24 | 20.89 | 21.24 | 351,424 | -0.02(-0.09%) |
Jan 14, 2011 | 20.68 | 21.44 | 20.68 | 21.25 | 213,175 | +0.56(+2.70%) |
Jan 13, 2011 | 20.72 | 20.72 | 20.48 | 20.70 | 128,346 | +0.00(+0.00%) |
Jan 12, 2011 | 21.15 | 21.20 | 20.57 | 20.70 | 213,465 | -0.18(-0.84%) |
Jan 11, 2011 | 20.83 | 21.13 | 20.72 | 20.87 | 187,253 | +0.16(+0.75%) |
Jan 10, 2011 | 20.13 | 20.85 | 19.88 | 20.72 | 235,808 | +0.45(+2.21%) |
Jan 07, 2011 | 20.48 | 20.66 | 19.79 | 20.27 | 158,685 | -0.11(-0.54%) |
Jan 06, 2011 | 20.59 | 20.77 | 20.22 | 20.38 | 167,290 | -0.22(-1.07%) |
Jan 05, 2011 | 19.99 | 20.62 | 19.99 | 20.60 | 155,430 | +0.57(+2.82%) |
Jan 04, 2011 | 20.75 | 20.79 | 19.71 | 20.03 | 251,898 | -0.60(-2.90%) |
Jan 03, 2011 | 20.59 | 20.81 | 20.41 | 20.63 | 482,425 | +0.35(+1.73%) |
Dec 31, 2010 | 20.68 | 20.81 | 20.27 | 20.28 | 180,255 | -0.47(-2.26%) |
Dec 30, 2010 | 20.86 | 20.94 | 20.74 | 20.75 | 247,216 | -0.18(-0.84%) |
Dec 29, 2010 | 21.29 | 21.40 | 20.85 | 20.92 | 143,805 | -0.39(-1.83%) |
Dec 28, 2010 | 21.40 | 21.53 | 21.12 | 21.31 | 446,670 | -0.06(-0.27%) |
Dec 27, 2010 | 20.80 | 21.45 | 20.80 | 21.37 | 83,438 | +0.47(+2.24%) |
Dec 23, 2010 | 20.95 | 20.97 | 20.79 | 20.90 | 137,573 | +0.01(+0.03%) |
Dec 22, 2010 | 20.80 | 21.00 | 20.63 | 20.90 | 120,528 | +0.10(+0.47%) |
Dec 21, 2010 | 21.06 | 21.06 | 20.66 | 20.80 | 261,858 | -0.09(-0.44%) |
Dec 20, 2010 | 20.51 | 21.11 | 20.40 | 20.89 | 296,132 | +0.45(+2.19%) |
Dec 17, 2010 | 20.45 | 20.66 | 20.07 | 20.44 | 742,988 | +0.04(+0.19%) |
Dec 16, 2010 | 19.92 | 20.57 | 19.92 | 20.40 | 429,193 | +0.50(+2.51%) |
Dec 15, 2010 | 19.84 | 20.33 | 19.68 | 19.90 | 311,369 | +0.05(+0.26%) |
Dec 14, 2010 | 19.90 | 19.99 | 19.73 | 19.85 | 241,102 | +0.07(+0.33%) |
Dec 13, 2010 | 20.05 | 20.05 | 19.71 | 19.79 | 181,863 | -0.08(-0.43%) |
Dec 10, 2010 | 19.87 | 19.88 | 19.72 | 19.87 | 255,944 | +0.08(+0.39%) |
Dec 09, 2010 | 19.73 | 19.84 | 19.50 | 19.79 | 225,188 | +0.32(+1.64%) |
Dec 08, 2010 | 19.69 | 19.96 | 19.47 | 19.47 | 205,708 | -0.12(-0.63%) |
Dec 07, 2010 | 19.99 | 19.99 | 19.56 | 19.60 | 373,149 | +0.01(+0.03%) |
Dec 06, 2010 | 19.10 | 19.66 | 18.93 | 19.59 | 312,846 | +0.42(+2.20%) |
Dec 03, 2010 | 18.83 | 19.21 | 18.69 | 19.17 | 350,821 | +0.17(+0.89%) |
Dec 02, 2010 | 18.55 | 19.10 | 18.41 | 19.00 | 391,145 | +0.51(+2.74%) |