Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.90 | 24.12 | 23.90 | 24.03 | 37,553 | +0.14(+0.59%) |
Feb 25, 2011 | 23.97 | 23.97 | 23.86 | 23.89 | 40,207 | +0.01(+0.04%) |
Feb 24, 2011 | 23.84 | 23.89 | 23.80 | 23.88 | 40,077 | +0.03(+0.13%) |
Feb 23, 2011 | 23.75 | 23.90 | 23.75 | 23.85 | 53,665 | +0.09(+0.38%) |
Feb 22, 2011 | 23.77 | 23.88 | 23.76 | 23.76 | 40,293 | -0.12(-0.50%) |
Feb 18, 2011 | 23.77 | 23.88 | 23.66 | 23.88 | 52,831 | +0.16(+0.67%) |
Feb 17, 2011 | 23.80 | 23.90 | 23.72 | 23.72 | 59,160 | -0.50(-2.06%) |
Feb 16, 2011 | 24.09 | 24.24 | 24.08 | 24.22 | 137,167 | +0.10(+0.41%) |
Feb 15, 2011 | 24.13 | 24.15 | 24.08 | 24.12 | 40,395 | -0.04(-0.17%) |
Feb 14, 2011 | 24.04 | 24.28 | 24.04 | 24.16 | 70,657 | +0.03(+0.12%) |
Feb 11, 2011 | 23.91 | 24.13 | 23.91 | 24.13 | 52,033 | +0.18(+0.75%) |
Feb 10, 2011 | 23.80 | 23.97 | 23.79 | 23.95 | 66,093 | +0.10(+0.42%) |
Feb 09, 2011 | 23.70 | 23.90 | 23.69 | 23.85 | 82,381 | +0.09(+0.38%) |
Feb 08, 2011 | 23.51 | 23.76 | 23.40 | 23.76 | 303,844 | +0.22(+0.93%) |
Feb 07, 2011 | 23.53 | 23.65 | 23.52 | 23.54 | 58,794 | +0.09(+0.38%) |
Feb 04, 2011 | 23.30 | 23.57 | 23.28 | 23.45 | 65,004 | +0.15(+0.64%) |
Feb 03, 2011 | 23.28 | 23.50 | 23.19 | 23.30 | 70,999 | +0.12(+0.52%) |
Feb 02, 2011 | 23.12 | 23.20 | 23.12 | 23.18 | 59,943 | +0.07(+0.30%) |
Feb 01, 2011 | 22.99 | 23.22 | 22.99 | 23.11 | 34,674 | +0.12(+0.52%) |
Jan 31, 2011 | 22.88 | 23.04 | 22.82 | 22.99 | 47,716 | +0.13(+0.57%) |
Jan 28, 2011 | 23.08 | 23.19 | 22.86 | 22.86 | 70,355 | -0.26(-1.12%) |
Jan 27, 2011 | 23.13 | 23.18 | 23.07 | 23.12 | 52,402 | +0.04(+0.17%) |
Jan 26, 2011 | 23.17 | 23.31 | 23.08 | 23.08 | 44,990 | -0.13(-0.56%) |
Jan 25, 2011 | 23.29 | 23.35 | 23.19 | 23.21 | 36,093 | -0.04(-0.17%) |
Jan 24, 2011 | 23.26 | 23.40 | 23.25 | 23.25 | 34,853 | -0.05(-0.21%) |
Jan 21, 2011 | 23.25 | 23.48 | 23.21 | 23.30 | 34,288 | +0.02(+0.09%) |
Jan 20, 2011 | 23.24 | 23.41 | 23.22 | 23.28 | 29,579 | -0.02(-0.09%) |
Jan 19, 2011 | 23.08 | 23.35 | 23.06 | 23.30 | 52,285 | +0.12(+0.52%) |
Jan 18, 2011 | 23.22 | 23.39 | 23.01 | 23.18 | 41,422 | -0.04(-0.17%) |
Jan 14, 2011 | 23.21 | 23.27 | 23.11 | 23.22 | 34,850 | +0.12(+0.52%) |
Jan 13, 2011 | 23.12 | 23.27 | 23.02 | 23.10 | 52,870 | +0.02(+0.09%) |
Jan 12, 2011 | 23.00 | 23.17 | 23.00 | 23.08 | 153,033 | +0.13(+0.57%) |
Jan 11, 2011 | 22.92 | 23.02 | 22.90 | 22.95 | 70,845 | +0.05(+0.22%) |
Jan 10, 2011 | 22.81 | 22.98 | 22.68 | 22.90 | 88,976 | +0.00(+0.00%) |
Jan 07, 2011 | 23.27 | 23.32 | 22.88 | 22.90 | 81,251 | -0.40(-1.72%) |
Jan 06, 2011 | 23.39 | 23.50 | 23.13 | 23.30 | 53,484 | -0.09(-0.38%) |
Jan 05, 2011 | 23.44 | 23.66 | 23.38 | 23.39 | 51,867 | +0.01(+0.04%) |
Jan 04, 2011 | 23.18 | 23.41 | 23.01 | 23.38 | 196,135 | +0.30(+1.30%) |
Jan 03, 2011 | 23.18 | 23.33 | 23.08 | 23.08 | 36,370 | -0.07(-0.30%) |
Dec 31, 2010 | 22.72 | 23.15 | 22.72 | 23.15 | 59,928 | +0.30(+1.31%) |
Dec 30, 2010 | 22.80 | 22.86 | 22.63 | 22.85 | 55,454 | +0.11(+0.48%) |
Dec 29, 2010 | 22.47 | 22.78 | 22.38 | 22.74 | 45,822 | +0.33(+1.47%) |
Dec 28, 2010 | 22.24 | 22.46 | 22.24 | 22.41 | 166,891 | +0.19(+0.86%) |
Dec 27, 2010 | 22.22 | 22.46 | 22.18 | 22.22 | 88,385 | -0.01(-0.04%) |
Dec 23, 2010 | 22.50 | 22.56 | 22.21 | 22.23 | 119,996 | -0.27(-1.20%) |
Dec 22, 2010 | 22.54 | 22.66 | 22.50 | 22.50 | 54,144 | -0.17(-0.75%) |
Dec 21, 2010 | 22.82 | 22.82 | 22.59 | 22.67 | 75,717 | -0.14(-0.61%) |
Dec 20, 2010 | 22.81 | 23.14 | 22.81 | 22.81 | 38,055 | -0.05(-0.22%) |
Dec 17, 2010 | 22.82 | 23.10 | 22.82 | 22.86 | 54,175 | -0.05(-0.22%) |
Dec 16, 2010 | 23.20 | 23.21 | 22.83 | 22.91 | 58,533 | -0.21(-0.91%) |
Dec 15, 2010 | 23.30 | 23.40 | 23.10 | 23.12 | 58,547 | -0.29(-1.24%) |
Dec 14, 2010 | 23.76 | 23.81 | 23.41 | 23.41 | 43,854 | -0.35(-1.47%) |
Dec 13, 2010 | 23.72 | 23.77 | 23.58 | 23.76 | 73,745 | +0.16(+0.68%) |
Dec 10, 2010 | 23.52 | 23.80 | 23.49 | 23.60 | 96,170 | +0.04(+0.17%) |
Dec 09, 2010 | 23.40 | 23.57 | 23.40 | 23.56 | 232,877 | +0.18(+0.77%) |
Dec 08, 2010 | 23.64 | 23.64 | 23.38 | 23.38 | 39,927 | -0.20(-0.85%) |
Dec 07, 2010 | 23.62 | 23.76 | 23.48 | 23.58 | 46,469 | +0.08(+0.34%) |
Dec 06, 2010 | 23.46 | 23.65 | 23.38 | 23.50 | 42,215 | -0.15(-0.63%) |
Dec 03, 2010 | 23.44 | 23.65 | 23.35 | 23.65 | 48,829 | +0.26(+1.11%) |
Dec 02, 2010 | 23.63 | 23.80 | 23.34 | 23.39 | 96,493 | -0.30(-1.27%) |