Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.28 | 21.46 | 21.20 | 21.46 | 361,662 | +0.26(+1.22%) |
Feb 25, 2011 | 20.84 | 21.21 | 20.81 | 21.20 | 289,834 | +0.41(+1.98%) |
Feb 24, 2011 | 20.75 | 20.87 | 20.52 | 20.78 | 453,848 | +0.10(+0.48%) |
Feb 23, 2011 | 21.07 | 21.10 | 20.60 | 20.68 | 303,602 | -0.34(-1.60%) |
Feb 22, 2011 | 20.49 | 21.19 | 20.35 | 21.02 | 289,663 | -0.11(-0.51%) |
Feb 18, 2011 | 20.97 | 21.14 | 20.84 | 21.13 | 273,037 | +0.20(+0.95%) |
Feb 17, 2011 | 20.79 | 21.00 | 20.77 | 20.93 | 257,905 | +0.09(+0.44%) |
Feb 16, 2011 | 20.88 | 20.94 | 20.72 | 20.84 | 137,568 | +0.03(+0.15%) |
Feb 15, 2011 | 20.65 | 20.88 | 20.63 | 20.81 | 291,663 | +0.12(+0.59%) |
Feb 14, 2011 | 20.75 | 20.75 | 20.52 | 20.68 | 171,625 | -0.04(-0.18%) |
Feb 11, 2011 | 20.48 | 20.76 | 20.46 | 20.72 | 247,624 | +0.14(+0.67%) |
Feb 10, 2011 | 20.60 | 20.73 | 20.51 | 20.59 | 211,662 | -0.14(-0.66%) |
Feb 09, 2011 | 20.75 | 20.84 | 20.68 | 20.72 | 192,232 | -0.11(-0.55%) |
Feb 08, 2011 | 20.81 | 20.84 | 20.62 | 20.84 | 183,967 | -0.01(-0.04%) |
Feb 07, 2011 | 20.79 | 21.07 | 20.79 | 20.84 | 234,352 | +0.03(+0.15%) |
Feb 04, 2011 | 20.81 | 20.86 | 20.64 | 20.81 | 265,682 | +0.00(+0.00%) |
Feb 03, 2011 | 20.88 | 20.88 | 20.58 | 20.81 | 122,100 | -0.02(-0.07%) |
Feb 02, 2011 | 20.90 | 21.06 | 20.77 | 20.83 | 150,206 | -0.16(-0.76%) |
Feb 01, 2011 | 20.65 | 21.05 | 20.62 | 20.99 | 257,882 | +0.41(+2.00%) |
Jan 31, 2011 | 20.73 | 20.87 | 20.53 | 20.58 | 321,615 | -0.18(-0.88%) |
Jan 28, 2011 | 21.37 | 21.37 | 20.75 | 20.76 | 325,731 | -0.64(-3.00%) |
Jan 27, 2011 | 21.34 | 21.46 | 21.20 | 21.40 | 222,912 | +0.06(+0.29%) |
Jan 26, 2011 | 21.26 | 21.48 | 21.21 | 21.34 | 241,663 | +0.08(+0.39%) |
Jan 25, 2011 | 21.06 | 21.29 | 20.95 | 21.26 | 223,591 | +0.09(+0.43%) |
Jan 24, 2011 | 20.88 | 21.27 | 20.86 | 21.17 | 161,303 | +0.25(+1.20%) |
Jan 21, 2011 | 21.14 | 21.15 | 20.73 | 20.91 | 339,434 | -0.20(-0.94%) |
Jan 20, 2011 | 21.14 | 21.37 | 21.04 | 21.11 | 301,306 | -0.08(-0.40%) |
Jan 19, 2011 | 21.30 | 21.43 | 21.18 | 21.20 | 245,492 | -0.17(-0.79%) |
Jan 18, 2011 | 21.36 | 21.40 | 21.18 | 21.36 | 126,837 | +0.00(+0.00%) |
Jan 14, 2011 | 21.31 | 21.39 | 21.25 | 21.36 | 187,795 | +0.06(+0.29%) |
Jan 13, 2011 | 21.30 | 21.42 | 21.17 | 21.30 | 176,427 | -0.02(-0.11%) |
Jan 12, 2011 | 21.44 | 21.49 | 21.27 | 21.33 | 180,047 | +0.03(+0.14%) |
Jan 11, 2011 | 21.44 | 21.47 | 21.24 | 21.30 | 253,058 | -0.12(-0.57%) |
Jan 10, 2011 | 21.15 | 21.51 | 21.07 | 21.42 | 424,231 | +0.15(+0.72%) |
Jan 07, 2011 | 21.28 | 21.38 | 21.05 | 21.27 | 410,606 | +0.08(+0.40%) |
Jan 06, 2011 | 21.14 | 21.25 | 21.01 | 21.18 | 294,564 | +0.04(+0.18%) |
Jan 05, 2011 | 21.21 | 21.21 | 21.09 | 21.14 | 202,628 | -0.05(-0.25%) |
Jan 04, 2011 | 21.33 | 21.34 | 21.04 | 21.20 | 302,139 | -0.05(-0.22%) |
Jan 03, 2011 | 21.20 | 21.33 | 21.09 | 21.24 | 377,014 | +0.22(+1.05%) |
Dec 31, 2010 | 21.24 | 21.32 | 21.01 | 21.02 | 251,322 | -0.24(-1.15%) |
Dec 30, 2010 | 21.27 | 21.47 | 21.27 | 21.27 | 196,519 | +0.03(+0.14%) |
Dec 29, 2010 | 21.44 | 21.45 | 21.22 | 21.23 | 139,806 | -0.15(-0.68%) |
Dec 28, 2010 | 21.43 | 21.46 | 21.05 | 21.38 | 202,210 | -0.05(-0.25%) |
Dec 27, 2010 | 21.27 | 21.51 | 21.20 | 21.43 | 117,796 | +0.10(+0.47%) |
Dec 23, 2010 | 21.42 | 21.52 | 21.30 | 21.33 | 198,466 | -0.07(-0.32%) |
Dec 22, 2010 | 21.41 | 21.45 | 21.28 | 21.40 | 359,822 | -0.03(-0.14%) |
Dec 21, 2010 | 21.42 | 21.55 | 21.28 | 21.43 | 396,377 | -0.27(-1.27%) |
Dec 20, 2010 | 21.75 | 21.88 | 21.67 | 21.71 | 269,142 | +0.03(+0.14%) |
Dec 17, 2010 | 21.47 | 21.68 | 21.18 | 21.68 | 490,266 | +0.18(+0.82%) |
Dec 16, 2010 | 21.22 | 21.53 | 21.07 | 21.50 | 261,458 | +0.28(+1.33%) |
Dec 15, 2010 | 21.31 | 21.42 | 21.20 | 21.22 | 280,919 | -0.09(-0.43%) |
Dec 14, 2010 | 21.19 | 21.43 | 21.14 | 21.31 | 281,973 | +0.20(+0.94%) |
Dec 13, 2010 | 21.00 | 21.14 | 20.95 | 21.11 | 295,356 | +0.18(+0.88%) |
Dec 10, 2010 | 20.65 | 20.96 | 20.55 | 20.93 | 314,178 | +0.36(+1.74%) |
Dec 09, 2010 | 20.59 | 20.62 | 20.48 | 20.57 | 269,932 | +0.15(+0.71%) |
Dec 08, 2010 | 20.49 | 20.58 | 20.43 | 20.43 | 202,141 | -0.05(-0.22%) |
Dec 07, 2010 | 20.62 | 20.71 | 20.41 | 20.47 | 220,535 | +0.06(+0.30%) |
Dec 06, 2010 | 20.45 | 20.55 | 20.39 | 20.41 | 228,410 | -0.06(-0.30%) |
Dec 03, 2010 | 20.36 | 20.49 | 20.20 | 20.47 | 213,421 | +0.03(+0.15%) |
Dec 02, 2010 | 20.65 | 20.68 | 20.26 | 20.44 | 235,120 | -0.15(-0.74%) |