Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.76 | 24.03 | 23.73 | 23.81 | 642,489 | +0.09(+0.39%) |
Feb 25, 2011 | 23.25 | 23.72 | 23.13 | 23.72 | 598,225 | +0.50(+2.14%) |
Feb 24, 2011 | 23.03 | 23.27 | 22.85 | 23.22 | 1,017,043 | +0.18(+0.79%) |
Feb 23, 2011 | 23.46 | 23.46 | 22.98 | 23.04 | 471,966 | -0.47(-1.98%) |
Feb 22, 2011 | 23.82 | 23.98 | 23.50 | 23.50 | 450,989 | -0.47(-1.97%) |
Feb 18, 2011 | 23.68 | 23.99 | 23.49 | 23.98 | 436,830 | +0.39(+1.65%) |
Feb 17, 2011 | 23.24 | 23.66 | 23.24 | 23.59 | 326,990 | +0.27(+1.15%) |
Feb 16, 2011 | 23.29 | 23.49 | 23.24 | 23.32 | 336,903 | +0.06(+0.26%) |
Feb 15, 2011 | 23.28 | 23.36 | 23.20 | 23.26 | 291,329 | -0.14(-0.62%) |
Feb 14, 2011 | 23.33 | 23.46 | 23.20 | 23.40 | 253,827 | +0.05(+0.20%) |
Feb 11, 2011 | 23.09 | 23.36 | 23.08 | 23.36 | 318,034 | +0.17(+0.72%) |
Feb 10, 2011 | 22.95 | 23.28 | 22.92 | 23.19 | 342,965 | +0.05(+0.23%) |
Feb 09, 2011 | 23.33 | 23.51 | 23.10 | 23.14 | 507,573 | -0.29(-1.24%) |
Feb 08, 2011 | 23.31 | 24.17 | 23.20 | 23.43 | 711,145 | +0.06(+0.26%) |
Feb 07, 2011 | 22.99 | 23.44 | 22.99 | 23.37 | 622,329 | +0.35(+1.53%) |
Feb 04, 2011 | 23.08 | 23.16 | 22.97 | 23.01 | 526,846 | -0.02(-0.07%) |
Feb 03, 2011 | 22.82 | 23.13 | 22.54 | 23.03 | 651,211 | +0.21(+0.90%) |
Feb 02, 2011 | 22.79 | 22.98 | 22.79 | 22.82 | 458,343 | +0.01(+0.03%) |
Feb 01, 2011 | 22.59 | 23.07 | 22.59 | 22.82 | 671,907 | +0.28(+1.25%) |
Jan 31, 2011 | 22.63 | 22.94 | 22.46 | 22.53 | 511,282 | -0.02(-0.07%) |
Jan 28, 2011 | 23.08 | 23.18 | 22.52 | 22.55 | 428,756 | -0.47(-2.02%) |
Jan 27, 2011 | 22.88 | 23.08 | 22.79 | 23.01 | 521,601 | +0.18(+0.77%) |
Jan 26, 2011 | 22.79 | 23.16 | 22.66 | 22.84 | 548,876 | +0.13(+0.57%) |
Jan 25, 2011 | 22.75 | 22.88 | 22.57 | 22.71 | 439,855 | -0.14(-0.63%) |
Jan 24, 2011 | 22.76 | 23.01 | 22.64 | 22.85 | 318,176 | +0.14(+0.60%) |
Jan 21, 2011 | 22.97 | 22.99 | 22.54 | 22.72 | 339,730 | -0.11(-0.50%) |
Jan 20, 2011 | 22.63 | 23.02 | 22.62 | 22.83 | 326,069 | +0.14(+0.61%) |
Jan 19, 2011 | 23.24 | 23.33 | 22.63 | 22.69 | 453,591 | -0.60(-2.56%) |
Jan 18, 2011 | 22.88 | 23.29 | 22.76 | 23.29 | 475,522 | +0.43(+1.90%) |
Jan 14, 2011 | 22.76 | 22.93 | 22.67 | 22.85 | 402,608 | +0.05(+0.20%) |
Jan 13, 2011 | 22.73 | 22.88 | 22.68 | 22.81 | 307,832 | +0.04(+0.17%) |
Jan 12, 2011 | 22.68 | 22.96 | 22.64 | 22.77 | 533,835 | +0.23(+1.02%) |
Jan 11, 2011 | 22.34 | 22.63 | 22.29 | 22.54 | 343,489 | +0.29(+1.30%) |
Jan 10, 2011 | 21.98 | 22.34 | 21.86 | 22.25 | 344,796 | +0.18(+0.83%) |
Jan 07, 2011 | 22.27 | 22.29 | 21.82 | 22.07 | 327,196 | -0.15(-0.69%) |
Jan 06, 2011 | 22.17 | 22.27 | 22.08 | 22.22 | 383,615 | +0.08(+0.38%) |
Jan 05, 2011 | 22.11 | 22.19 | 22.08 | 22.14 | 555,390 | -0.06(-0.27%) |
Jan 04, 2011 | 22.63 | 22.66 | 22.01 | 22.20 | 709,090 | -0.36(-1.59%) |
Jan 03, 2011 | 22.63 | 22.82 | 22.47 | 22.56 | 498,829 | +0.10(+0.44%) |
Dec 31, 2010 | 22.73 | 22.76 | 22.45 | 22.46 | 370,480 | -0.27(-1.17%) |
Dec 30, 2010 | 22.79 | 22.93 | 22.72 | 22.72 | 175,644 | -0.10(-0.43%) |
Dec 29, 2010 | 22.97 | 23.00 | 22.81 | 22.82 | 153,928 | -0.07(-0.30%) |
Dec 28, 2010 | 23.01 | 23.05 | 22.81 | 22.89 | 298,639 | -0.06(-0.27%) |
Dec 27, 2010 | 22.62 | 23.26 | 22.62 | 22.95 | 435,400 | +0.21(+0.94%) |
Dec 23, 2010 | 22.64 | 22.80 | 22.54 | 22.74 | 280,833 | +0.11(+0.51%) |
Dec 22, 2010 | 22.57 | 22.73 | 22.49 | 22.63 | 222,508 | +0.05(+0.24%) |
Dec 21, 2010 | 22.68 | 22.82 | 22.53 | 22.57 | 413,425 | +0.01(+0.03%) |
Dec 20, 2010 | 22.66 | 22.75 | 22.50 | 22.56 | 261,514 | -0.02(-0.07%) |
Dec 17, 2010 | 22.50 | 22.73 | 22.19 | 22.58 | 952,897 | +0.12(+0.54%) |
Dec 16, 2010 | 22.01 | 22.46 | 21.98 | 22.46 | 404,052 | +0.47(+2.12%) |
Dec 15, 2010 | 21.85 | 22.20 | 21.79 | 21.99 | 445,890 | +0.11(+0.52%) |
Dec 14, 2010 | 21.47 | 21.97 | 21.41 | 21.88 | 509,274 | +0.49(+2.28%) |
Dec 13, 2010 | 21.61 | 21.61 | 21.34 | 21.39 | 1,289,241 | -0.07(-0.33%) |
Dec 10, 2010 | 21.16 | 21.49 | 21.16 | 21.46 | 832,879 | +0.36(+1.73%) |
Dec 09, 2010 | 21.14 | 21.20 | 20.94 | 21.10 | 434,754 | +0.12(+0.58%) |
Dec 08, 2010 | 21.20 | 21.41 | 20.92 | 20.97 | 667,853 | -0.17(-0.82%) |
Dec 07, 2010 | 21.28 | 21.55 | 21.12 | 21.15 | 778,540 | -0.08(-0.39%) |
Dec 06, 2010 | 21.32 | 21.39 | 21.18 | 21.23 | 778,798 | -0.14(-0.64%) |
Dec 03, 2010 | 21.65 | 22.02 | 21.29 | 21.37 | 1,179,534 | -0.64(-2.93%) |
Dec 02, 2010 | 21.69 | 22.04 | 21.48 | 22.01 | 566,536 | +0.14(+0.66%) |