Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.46 | 23.49 | 23.10 | 23.23 | 30,311 | +0.04(+0.17%) |
Feb 25, 2011 | 23.24 | 23.27 | 23.15 | 23.19 | 31,513 | +0.25(+1.09%) |
Feb 24, 2011 | 22.93 | 22.98 | 22.74 | 22.94 | 31,208 | +0.14(+0.61%) |
Feb 23, 2011 | 22.85 | 22.91 | 22.60 | 22.80 | 23,627 | +0.16(+0.71%) |
Feb 22, 2011 | 22.75 | 22.93 | 22.50 | 22.64 | 24,668 | -0.74(-3.17%) |
Feb 18, 2011 | 23.31 | 23.55 | 23.26 | 23.38 | 29,500 | +0.05(+0.21%) |
Feb 17, 2011 | 23.04 | 23.35 | 22.99 | 23.33 | 20,084 | +0.18(+0.78%) |
Feb 16, 2011 | 23.10 | 23.28 | 23.03 | 23.15 | 15,349 | +0.01(+0.04%) |
Feb 15, 2011 | 23.23 | 23.30 | 23.14 | 23.14 | 15,926 | +0.15(+0.65%) |
Feb 14, 2011 | 22.78 | 22.99 | 22.78 | 22.99 | 119,879 | -0.34(-1.46%) |
Feb 11, 2011 | 23.09 | 23.39 | 23.04 | 23.33 | 21,448 | -0.32(-1.35%) |
Feb 10, 2011 | 24.04 | 24.50 | 23.60 | 23.65 | 311,953 | -0.74(-3.03%) |
Feb 09, 2011 | 24.29 | 24.39 | 24.15 | 24.39 | 23,347 | -0.02(-0.08%) |
Feb 08, 2011 | 24.28 | 24.41 | 24.20 | 24.41 | 21,205 | +0.17(+0.70%) |
Feb 07, 2011 | 23.97 | 24.24 | 23.97 | 24.24 | 40,817 | +0.02(+0.08%) |
Feb 04, 2011 | 24.11 | 24.24 | 23.95 | 24.22 | 19,817 | -0.13(-0.53%) |
Feb 03, 2011 | 23.84 | 24.39 | 23.71 | 24.35 | 178,494 | +0.38(+1.59%) |
Feb 02, 2011 | 23.73 | 24.00 | 23.73 | 23.97 | 32,472 | +0.03(+0.13%) |
Feb 01, 2011 | 23.71 | 24.05 | 23.70 | 23.94 | 20,361 | +0.72(+3.10%) |
Jan 31, 2011 | 23.11 | 23.35 | 23.10 | 23.22 | 15,801 | +0.49(+2.16%) |
Jan 28, 2011 | 23.33 | 23.33 | 22.65 | 22.73 | 13,595 | -0.67(-2.86%) |
Jan 27, 2011 | 23.20 | 23.40 | 23.20 | 23.40 | 147,839 | -0.32(-1.35%) |
Jan 26, 2011 | 23.61 | 23.75 | 23.57 | 23.72 | 16,604 | +0.19(+0.81%) |
Jan 25, 2011 | 23.27 | 23.56 | 23.20 | 23.53 | 24,182 | +0.19(+0.81%) |
Jan 24, 2011 | 22.92 | 23.35 | 22.92 | 23.34 | 57,612 | +0.38(+1.66%) |
Jan 21, 2011 | 23.00 | 23.08 | 22.83 | 22.96 | 25,625 | +0.46(+2.07%) |
Jan 20, 2011 | 22.31 | 22.60 | 22.27 | 22.50 | 17,873 | -0.16(-0.73%) |
Jan 19, 2011 | 22.87 | 22.87 | 22.58 | 22.66 | 20,886 | +0.24(+1.07%) |
Jan 18, 2011 | 22.43 | 22.60 | 22.37 | 22.42 | 18,107 | +0.30(+1.36%) |
Jan 14, 2011 | 22.10 | 22.15 | 22.02 | 22.12 | 31,996 | -0.02(-0.09%) |
Jan 13, 2011 | 22.09 | 22.25 | 22.00 | 22.14 | 24,227 | +0.16(+0.73%) |
Jan 12, 2011 | 21.84 | 22.08 | 21.75 | 21.98 | 16,671 | +0.09(+0.41%) |
Jan 11, 2011 | 21.75 | 21.89 | 21.70 | 21.89 | 13,628 | +0.48(+2.24%) |
Jan 10, 2011 | 21.30 | 21.52 | 21.20 | 21.41 | 7,053 | -0.28(-1.29%) |
Jan 07, 2011 | 21.75 | 21.76 | 21.51 | 21.69 | 16,569 | -0.32(-1.45%) |
Jan 06, 2011 | 22.28 | 22.28 | 21.86 | 22.01 | 16,901 | -0.29(-1.30%) |
Jan 05, 2011 | 22.08 | 22.37 | 22.08 | 22.30 | 12,967 | -0.30(-1.33%) |
Jan 04, 2011 | 22.99 | 22.99 | 22.50 | 22.60 | 29,443 | -0.24(-1.05%) |
Jan 03, 2011 | 22.65 | 22.95 | 22.65 | 22.84 | 16,527 | +0.38(+1.69%) |
Dec 31, 2010 | 22.20 | 22.49 | 22.20 | 22.46 | 19,681 | +0.12(+0.54%) |
Dec 30, 2010 | 22.46 | 22.49 | 22.25 | 22.34 | 20,857 | -0.20(-0.89%) |
Dec 29, 2010 | 22.45 | 22.65 | 22.45 | 22.54 | 27,335 | +0.30(+1.35%) |
Dec 28, 2010 | 22.34 | 22.36 | 22.21 | 22.24 | 33,819 | -0.12(-0.54%) |
Dec 27, 2010 | 22.33 | 22.47 | 22.26 | 22.36 | 24,978 | -0.36(-1.58%) |
Dec 23, 2010 | 22.50 | 22.75 | 22.50 | 22.72 | 13,099 | +0.17(+0.75%) |
Dec 22, 2010 | 22.60 | 22.61 | 22.50 | 22.55 | 20,012 | -0.06(-0.27%) |
Dec 21, 2010 | 22.68 | 22.72 | 22.54 | 22.61 | 23,236 | +0.06(+0.27%) |
Dec 20, 2010 | 22.89 | 22.89 | 22.53 | 22.55 | 199,195 | -0.13(-0.57%) |
Dec 17, 2010 | 22.65 | 22.73 | 22.47 | 22.68 | 19,737 | -0.07(-0.31%) |
Dec 16, 2010 | 22.60 | 22.88 | 22.55 | 22.75 | 60,155 | +0.16(+0.71%) |
Dec 15, 2010 | 22.83 | 22.95 | 22.59 | 22.59 | 29,049 | -0.56(-2.42%) |
Dec 14, 2010 | 23.15 | 23.40 | 23.10 | 23.15 | 59,976 | +0.08(+0.35%) |
Dec 13, 2010 | 22.98 | 23.23 | 22.95 | 23.07 | 51,511 | +0.27(+1.18%) |
Dec 10, 2010 | 22.60 | 22.80 | 22.56 | 22.80 | 16,388 | +0.09(+0.40%) |
Dec 09, 2010 | 22.63 | 22.71 | 22.40 | 22.71 | 10,228 | -0.06(-0.26%) |
Dec 08, 2010 | 22.74 | 22.78 | 22.60 | 22.77 | 8,467 | +0.01(+0.04%) |
Dec 07, 2010 | 23.23 | 23.23 | 22.76 | 22.76 | 12,111 | +0.25(+1.11%) |
Dec 06, 2010 | 22.40 | 22.55 | 22.33 | 22.51 | 12,460 | -0.08(-0.35%) |
Dec 03, 2010 | 22.51 | 22.63 | 22.39 | 22.59 | 43,676 | +0.10(+0.44%) |
Dec 02, 2010 | 22.02 | 22.52 | 22.01 | 22.49 | 17,242 | +0.73(+3.35%) |