Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.14 | 20.38 | 20.04 | 20.38 | 107,134 | +0.28(+1.42%) |
Feb 25, 2011 | 19.90 | 20.12 | 19.78 | 20.09 | 42,377 | +0.27(+1.38%) |
Feb 24, 2011 | 19.91 | 19.98 | 19.64 | 19.82 | 43,682 | +0.02(+0.10%) |
Feb 23, 2011 | 20.06 | 20.16 | 19.77 | 19.80 | 51,480 | -0.14(-0.73%) |
Feb 22, 2011 | 19.99 | 20.11 | 19.89 | 19.94 | 46,179 | -0.18(-0.89%) |
Feb 18, 2011 | 20.09 | 20.22 | 20.00 | 20.12 | 56,256 | +0.12(+0.60%) |
Feb 17, 2011 | 19.84 | 20.00 | 19.62 | 20.00 | 46,891 | +0.12(+0.60%) |
Feb 16, 2011 | 19.77 | 19.89 | 19.77 | 19.88 | 19,227 | +0.07(+0.38%) |
Feb 15, 2011 | 19.88 | 19.88 | 19.73 | 19.81 | 27,400 | -0.05(-0.25%) |
Feb 14, 2011 | 19.78 | 20.02 | 19.71 | 19.86 | 46,620 | +0.02(+0.13%) |
Feb 11, 2011 | 19.71 | 19.87 | 19.57 | 19.83 | 50,486 | +0.14(+0.73%) |
Feb 10, 2011 | 19.77 | 20.02 | 19.63 | 19.69 | 37,099 | -0.18(-0.90%) |
Feb 09, 2011 | 19.57 | 19.95 | 19.54 | 19.87 | 48,019 | +0.17(+0.86%) |
Feb 08, 2011 | 19.65 | 19.72 | 19.52 | 19.70 | 30,002 | -0.02(-0.10%) |
Feb 07, 2011 | 19.58 | 19.77 | 19.46 | 19.72 | 80,142 | +0.15(+0.76%) |
Feb 04, 2011 | 19.61 | 19.61 | 19.46 | 19.57 | 42,538 | -0.11(-0.56%) |
Feb 03, 2011 | 19.49 | 19.71 | 19.44 | 19.68 | 67,177 | +0.11(+0.56%) |
Feb 02, 2011 | 19.55 | 19.68 | 19.53 | 19.57 | 29,449 | -0.08(-0.43%) |
Feb 01, 2011 | 19.57 | 19.65 | 19.37 | 19.65 | 97,380 | +0.14(+0.74%) |
Jan 31, 2011 | 19.39 | 19.57 | 19.05 | 19.51 | 74,847 | +0.16(+0.83%) |
Jan 28, 2011 | 20.07 | 20.10 | 19.30 | 19.35 | 66,455 | -0.65(-3.27%) |
Jan 27, 2011 | 20.07 | 20.12 | 19.93 | 20.00 | 33,419 | -0.05(-0.25%) |
Jan 26, 2011 | 20.03 | 20.15 | 19.80 | 20.05 | 35,585 | +0.06(+0.32%) |
Jan 25, 2011 | 19.95 | 20.02 | 19.81 | 19.99 | 36,960 | +0.02(+0.12%) |
Jan 24, 2011 | 19.92 | 20.03 | 19.80 | 19.96 | 29,587 | +0.00(+0.00%) |
Jan 21, 2011 | 19.94 | 20.03 | 19.83 | 19.96 | 58,323 | +0.11(+0.55%) |
Jan 20, 2011 | 19.69 | 19.90 | 19.69 | 19.85 | 34,315 | +0.02(+0.13%) |
Jan 19, 2011 | 20.40 | 20.40 | 19.68 | 19.83 | 54,342 | -0.57(-2.79%) |
Jan 18, 2011 | 20.27 | 20.40 | 20.15 | 20.40 | 30,817 | +0.05(+0.25%) |
Jan 14, 2011 | 20.22 | 20.35 | 20.11 | 20.35 | 36,551 | +0.21(+1.04%) |
Jan 13, 2011 | 20.06 | 20.29 | 20.04 | 20.14 | 27,286 | +0.17(+0.87%) |
Jan 12, 2011 | 20.30 | 20.30 | 19.83 | 19.96 | 36,020 | -0.16(-0.79%) |
Jan 11, 2011 | 19.76 | 20.17 | 19.66 | 20.12 | 40,133 | +0.38(+1.95%) |
Jan 10, 2011 | 19.84 | 19.91 | 19.67 | 19.74 | 105,434 | -0.19(-0.95%) |
Jan 07, 2011 | 19.74 | 19.93 | 19.36 | 19.93 | 101,402 | +0.24(+1.22%) |
Jan 06, 2011 | 20.06 | 20.06 | 19.46 | 19.69 | 102,987 | -0.48(-2.38%) |
Jan 05, 2011 | 19.96 | 20.24 | 19.52 | 20.17 | 81,497 | +0.14(+0.70%) |
Jan 04, 2011 | 20.82 | 20.82 | 19.96 | 20.03 | 64,309 | -0.70(-3.39%) |
Jan 03, 2011 | 20.80 | 20.82 | 20.64 | 20.73 | 67,556 | +0.02(+0.07%) |
Dec 31, 2010 | 20.75 | 20.95 | 20.72 | 20.72 | 46,408 | -0.04(-0.22%) |
Dec 30, 2010 | 20.95 | 21.06 | 20.73 | 20.76 | 49,174 | -0.16(-0.79%) |
Dec 29, 2010 | 20.94 | 20.98 | 20.75 | 20.93 | 52,418 | +0.11(+0.55%) |
Dec 28, 2010 | 20.76 | 20.96 | 20.62 | 20.81 | 65,031 | +0.08(+0.41%) |
Dec 27, 2010 | 20.52 | 20.90 | 20.52 | 20.73 | 27,020 | +0.12(+0.61%) |
Dec 23, 2010 | 20.59 | 20.81 | 20.55 | 20.60 | 23,777 | +0.01(+0.07%) |
Dec 22, 2010 | 20.85 | 20.88 | 20.52 | 20.59 | 76,893 | -0.18(-0.89%) |
Dec 21, 2010 | 20.62 | 20.79 | 20.38 | 20.77 | 99,891 | +0.29(+1.41%) |
Dec 20, 2010 | 20.49 | 20.71 | 20.01 | 20.48 | 88,832 | -0.03(-0.17%) |
Dec 17, 2010 | 20.81 | 20.85 | 20.40 | 20.52 | 125,686 | -0.27(-1.32%) |
Dec 16, 2010 | 20.42 | 20.96 | 20.27 | 20.79 | 81,597 | +0.34(+1.66%) |
Dec 15, 2010 | 20.20 | 20.61 | 20.19 | 20.45 | 109,166 | +0.28(+1.41%) |
Dec 14, 2010 | 19.98 | 20.27 | 19.94 | 20.17 | 81,873 | +0.24(+1.23%) |
Dec 13, 2010 | 20.04 | 20.04 | 19.76 | 19.92 | 51,727 | -0.00(-0.02%) |
Dec 10, 2010 | 20.13 | 20.16 | 19.77 | 19.93 | 80,663 | -0.10(-0.49%) |
Dec 09, 2010 | 20.08 | 20.24 | 19.80 | 20.03 | 78,286 | -0.01(-0.05%) |
Dec 08, 2010 | 19.92 | 20.45 | 19.89 | 20.04 | 87,309 | +0.16(+0.82%) |
Dec 07, 2010 | 19.53 | 19.98 | 19.24 | 19.87 | 157,042 | +0.88(+4.61%) |
Dec 06, 2010 | 19.12 | 19.17 | 18.96 | 19.00 | 43,392 | -0.20(-1.06%) |
Dec 03, 2010 | 19.03 | 19.32 | 18.74 | 19.20 | 65,925 | +0.06(+0.31%) |
Dec 02, 2010 | 19.07 | 19.21 | 18.93 | 19.14 | 52,140 | +0.16(+0.86%) |