Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.23 | 22.51 | 22.15 | 22.39 | 642,303 | +0.21(+0.93%) |
Feb 25, 2011 | 21.93 | 22.18 | 21.85 | 22.18 | 591,285 | +0.34(+1.53%) |
Feb 24, 2011 | 21.90 | 22.05 | 21.70 | 21.85 | 835,825 | -0.03(-0.13%) |
Feb 23, 2011 | 22.30 | 22.30 | 21.87 | 21.88 | 763,169 | -0.42(-1.89%) |
Feb 22, 2011 | 22.55 | 22.76 | 22.27 | 22.30 | 900,535 | -0.25(-1.11%) |
Feb 18, 2011 | 22.42 | 22.58 | 22.27 | 22.55 | 475,954 | +0.15(+0.67%) |
Feb 17, 2011 | 22.15 | 22.44 | 22.04 | 22.40 | 578,529 | +0.22(+1.00%) |
Feb 16, 2011 | 21.98 | 22.34 | 21.95 | 22.18 | 970,409 | +0.36(+1.67%) |
Feb 15, 2011 | 21.66 | 22.00 | 21.66 | 21.81 | 460,336 | +0.12(+0.56%) |
Feb 14, 2011 | 21.63 | 21.72 | 21.60 | 21.69 | 304,823 | +0.09(+0.40%) |
Feb 11, 2011 | 21.38 | 21.63 | 21.38 | 21.60 | 340,589 | +0.14(+0.66%) |
Feb 10, 2011 | 21.36 | 21.48 | 21.20 | 21.46 | 378,659 | +0.05(+0.23%) |
Feb 09, 2011 | 21.48 | 21.55 | 21.37 | 21.41 | 594,447 | -0.14(-0.66%) |
Feb 08, 2011 | 21.60 | 21.60 | 21.42 | 21.55 | 536,347 | +0.03(+0.13%) |
Feb 07, 2011 | 21.41 | 21.54 | 21.34 | 21.53 | 721,055 | +0.10(+0.47%) |
Feb 04, 2011 | 21.16 | 21.52 | 21.16 | 21.43 | 643,190 | +0.21(+0.97%) |
Feb 03, 2011 | 21.23 | 21.38 | 21.16 | 21.22 | 522,401 | -0.09(-0.43%) |
Feb 02, 2011 | 21.41 | 21.67 | 21.06 | 21.31 | 885,557 | -0.04(-0.20%) |
Feb 01, 2011 | 21.24 | 21.40 | 21.02 | 21.36 | 1,061,432 | +0.19(+0.91%) |
Jan 31, 2011 | 21.28 | 21.33 | 21.02 | 21.16 | 1,006,701 | -0.01(-0.07%) |
Jan 28, 2011 | 21.45 | 21.51 | 21.11 | 21.18 | 599,679 | -0.21(-1.00%) |
Jan 27, 2011 | 21.18 | 21.43 | 21.04 | 21.39 | 793,621 | +0.24(+1.11%) |
Jan 26, 2011 | 21.05 | 21.17 | 20.97 | 21.16 | 425,430 | +0.16(+0.75%) |
Jan 25, 2011 | 20.65 | 21.01 | 20.57 | 21.00 | 620,946 | +0.36(+1.76%) |
Jan 24, 2011 | 20.45 | 20.68 | 20.39 | 20.64 | 367,563 | +0.21(+1.05%) |
Jan 21, 2011 | 20.64 | 20.64 | 20.39 | 20.42 | 349,559 | -0.14(-0.69%) |
Jan 20, 2011 | 20.54 | 20.66 | 20.44 | 20.56 | 406,365 | -0.04(-0.21%) |
Jan 19, 2011 | 20.78 | 20.78 | 20.58 | 20.61 | 483,578 | -0.21(-0.99%) |
Jan 18, 2011 | 20.61 | 20.81 | 20.55 | 20.81 | 827,048 | +0.19(+0.90%) |
Jan 14, 2011 | 20.46 | 20.63 | 20.41 | 20.63 | 419,395 | +0.17(+0.84%) |
Jan 13, 2011 | 20.56 | 20.64 | 20.44 | 20.46 | 282,471 | -0.11(-0.52%) |
Jan 12, 2011 | 20.74 | 20.74 | 20.47 | 20.56 | 652,644 | -0.04(-0.21%) |
Jan 11, 2011 | 20.66 | 20.73 | 20.54 | 20.61 | 354,343 | -0.04(-0.17%) |
Jan 10, 2011 | 20.46 | 20.75 | 20.25 | 20.64 | 555,432 | +0.08(+0.38%) |
Jan 07, 2011 | 20.72 | 20.81 | 20.44 | 20.56 | 425,928 | -0.10(-0.48%) |
Jan 06, 2011 | 20.71 | 20.88 | 20.66 | 20.66 | 438,505 | -0.10(-0.49%) |
Jan 05, 2011 | 20.65 | 20.90 | 20.63 | 20.76 | 421,083 | +0.01(+0.07%) |
Jan 04, 2011 | 21.03 | 21.03 | 20.73 | 20.75 | 427,713 | -0.25(-1.19%) |
Jan 03, 2011 | 20.88 | 21.04 | 20.85 | 21.00 | 572,952 | +0.26(+1.27%) |
Dec 31, 2010 | 20.76 | 20.82 | 20.70 | 20.73 | 283,789 | -0.08(-0.38%) |
Dec 30, 2010 | 20.86 | 20.96 | 20.73 | 20.81 | 308,856 | -0.04(-0.17%) |
Dec 29, 2010 | 20.75 | 20.90 | 20.61 | 20.85 | 353,606 | +0.15(+0.72%) |
Dec 28, 2010 | 20.75 | 20.77 | 20.59 | 20.70 | 475,766 | -0.04(-0.20%) |
Dec 27, 2010 | 20.78 | 20.78 | 20.69 | 20.74 | 380,431 | -0.02(-0.10%) |
Dec 23, 2010 | 20.81 | 20.92 | 20.74 | 20.76 | 284,911 | -0.04(-0.17%) |
Dec 22, 2010 | 20.81 | 20.95 | 20.76 | 20.80 | 948,703 | -0.02(-0.10%) |
Dec 21, 2010 | 20.80 | 20.86 | 20.76 | 20.82 | 724,475 | +0.01(+0.07%) |
Dec 20, 2010 | 20.83 | 20.87 | 20.73 | 20.80 | 722,718 | +0.02(+0.10%) |
Dec 17, 2010 | 20.95 | 20.99 | 20.76 | 20.78 | 1,938,890 | -0.13(-0.61%) |
Dec 16, 2010 | 20.73 | 21.00 | 20.67 | 20.91 | 567,907 | +0.18(+0.85%) |
Dec 15, 2010 | 20.88 | 20.97 | 20.68 | 20.73 | 1,010,249 | -0.13(-0.64%) |
Dec 14, 2010 | 20.79 | 21.02 | 20.79 | 20.87 | 553,273 | +0.08(+0.37%) |
Dec 13, 2010 | 20.72 | 20.83 | 20.66 | 20.79 | 523,225 | +0.08(+0.37%) |
Dec 10, 2010 | 20.57 | 20.74 | 20.49 | 20.71 | 596,133 | +0.14(+0.69%) |
Dec 09, 2010 | 20.56 | 20.63 | 20.38 | 20.57 | 645,337 | +0.08(+0.41%) |
Dec 08, 2010 | 20.42 | 20.52 | 20.33 | 20.49 | 397,445 | +0.11(+0.55%) |
Dec 07, 2010 | 20.30 | 20.40 | 20.24 | 20.37 | 678,442 | +0.21(+1.05%) |
Dec 06, 2010 | 20.32 | 20.35 | 20.15 | 20.16 | 620,208 | -0.21(-1.04%) |
Dec 03, 2010 | 20.28 | 20.41 | 20.09 | 20.37 | 426,474 | +0.01(+0.07%) |
Dec 02, 2010 | 20.28 | 20.37 | 20.17 | 20.36 | 512,184 | +0.08(+0.42%) |