Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.97 | 23.24 | 22.67 | 22.78 | 1,499,394 | +0.20(+0.88%) |
Feb 25, 2011 | 22.31 | 22.59 | 22.18 | 22.59 | 1,381,909 | +0.31(+1.38%) |
Feb 24, 2011 | 22.15 | 22.62 | 22.04 | 22.28 | 2,145,884 | -0.07(-0.31%) |
Feb 23, 2011 | 21.92 | 22.42 | 21.91 | 22.35 | 2,394,175 | +0.38(+1.74%) |
Feb 22, 2011 | 22.47 | 22.51 | 21.83 | 21.96 | 3,860,327 | -1.14(-4.93%) |
Feb 18, 2011 | 21.11 | 23.19 | 20.76 | 23.10 | 10,601,218 | -0.35(-1.48%) |
Feb 17, 2011 | 23.30 | 23.48 | 23.23 | 23.45 | 586,816 | +0.14(+0.59%) |
Feb 16, 2011 | 23.21 | 23.44 | 23.14 | 23.32 | 529,559 | +0.14(+0.59%) |
Feb 15, 2011 | 23.05 | 23.18 | 22.97 | 23.18 | 473,029 | +0.05(+0.21%) |
Feb 14, 2011 | 23.12 | 23.21 | 23.09 | 23.13 | 392,408 | -0.03(-0.12%) |
Feb 11, 2011 | 22.91 | 23.18 | 22.91 | 23.16 | 557,576 | +0.16(+0.68%) |
Feb 10, 2011 | 22.87 | 23.08 | 22.84 | 23.00 | 1,011,665 | -0.01(-0.06%) |
Feb 09, 2011 | 22.96 | 23.06 | 22.86 | 23.02 | 498,609 | -0.02(-0.09%) |
Feb 08, 2011 | 22.98 | 23.19 | 22.97 | 23.04 | 915,623 | +0.08(+0.36%) |
Feb 07, 2011 | 22.79 | 23.06 | 22.79 | 22.95 | 1,011,434 | +0.16(+0.72%) |
Feb 04, 2011 | 22.73 | 23.02 | 22.68 | 22.79 | 1,571,527 | +0.14(+0.63%) |
Feb 03, 2011 | 22.57 | 22.75 | 22.46 | 22.65 | 2,553,471 | -0.06(-0.27%) |
Feb 02, 2011 | 22.68 | 22.85 | 22.57 | 22.71 | 1,291,986 | -0.03(-0.15%) |
Feb 01, 2011 | 22.63 | 22.81 | 22.52 | 22.74 | 1,045,001 | +0.18(+0.79%) |
Jan 31, 2011 | 22.52 | 22.62 | 22.40 | 22.57 | 1,105,624 | +0.05(+0.24%) |
Jan 28, 2011 | 22.65 | 22.72 | 22.41 | 22.51 | 1,528,219 | -0.10(-0.42%) |
Jan 27, 2011 | 22.43 | 22.65 | 22.41 | 22.61 | 850,008 | +0.12(+0.52%) |
Jan 26, 2011 | 22.44 | 22.66 | 22.37 | 22.49 | 1,585,885 | +0.10(+0.46%) |
Jan 25, 2011 | 21.84 | 22.58 | 21.79 | 22.39 | 2,228,051 | +0.82(+3.80%) |
Jan 24, 2011 | 21.49 | 21.62 | 21.49 | 21.57 | 724,642 | +0.04(+0.19%) |
Jan 21, 2011 | 21.49 | 21.62 | 21.24 | 21.53 | 835,492 | +0.18(+0.86%) |
Jan 20, 2011 | 21.48 | 21.52 | 21.32 | 21.34 | 797,477 | -0.08(-0.38%) |
Jan 19, 2011 | 21.56 | 21.61 | 21.36 | 21.43 | 818,504 | -0.18(-0.82%) |
Jan 18, 2011 | 21.42 | 21.61 | 21.41 | 21.60 | 746,195 | +0.17(+0.80%) |
Jan 14, 2011 | 21.43 | 21.51 | 21.34 | 21.43 | 1,061,652 | -0.05(-0.25%) |
Jan 13, 2011 | 21.43 | 21.56 | 21.40 | 21.49 | 784,151 | -0.01(-0.03%) |
Jan 12, 2011 | 21.57 | 21.64 | 21.45 | 21.49 | 1,284,475 | +0.03(+0.16%) |
Jan 11, 2011 | 21.34 | 21.56 | 21.31 | 21.46 | 876,046 | +0.16(+0.75%) |
Jan 10, 2011 | 21.10 | 21.36 | 21.06 | 21.30 | 1,169,431 | +0.08(+0.38%) |
Jan 07, 2011 | 21.17 | 21.26 | 21.10 | 21.22 | 1,868,727 | +0.05(+0.26%) |
Jan 06, 2011 | 21.06 | 21.23 | 21.06 | 21.17 | 959,399 | +0.06(+0.29%) |
Jan 05, 2011 | 21.00 | 21.13 | 20.94 | 21.10 | 707,580 | +0.00(+0.00%) |
Jan 04, 2011 | 21.08 | 21.17 | 21.00 | 21.10 | 1,385,964 | +0.02(+0.10%) |
Jan 03, 2011 | 21.01 | 21.30 | 20.93 | 21.08 | 1,189,070 | +0.24(+1.18%) |
Dec 31, 2010 | 20.88 | 21.02 | 20.78 | 20.84 | 815,338 | -0.10(-0.49%) |
Dec 30, 2010 | 21.04 | 21.06 | 20.83 | 20.94 | 617,014 | -0.07(-0.36%) |
Dec 29, 2010 | 21.02 | 21.06 | 20.84 | 21.02 | 768,077 | +0.02(+0.10%) |
Dec 28, 2010 | 20.95 | 21.07 | 20.70 | 21.00 | 1,390,877 | +0.16(+0.75%) |
Dec 27, 2010 | 20.81 | 20.91 | 20.76 | 20.84 | 478,483 | -0.12(-0.55%) |
Dec 23, 2010 | 21.04 | 21.11 | 20.89 | 20.95 | 472,333 | -0.14(-0.65%) |
Dec 22, 2010 | 21.15 | 21.15 | 21.05 | 21.09 | 1,260,258 | -0.01(-0.06%) |
Dec 21, 2010 | 21.20 | 21.23 | 21.00 | 21.10 | 858,927 | +0.03(+0.12%) |
Dec 20, 2010 | 21.15 | 21.20 | 20.96 | 21.08 | 1,419,749 | +0.06(+0.30%) |
Dec 17, 2010 | 20.99 | 21.15 | 20.66 | 21.02 | 5,423,664 | -0.02(-0.10%) |
Dec 16, 2010 | 20.57 | 21.07 | 20.53 | 21.04 | 1,209,038 | +0.44(+2.11%) |
Dec 15, 2010 | 20.49 | 20.78 | 20.46 | 20.60 | 1,732,086 | +0.09(+0.45%) |
Dec 14, 2010 | 20.28 | 20.69 | 20.26 | 20.51 | 1,034,828 | +0.33(+1.64%) |
Dec 13, 2010 | 20.25 | 20.32 | 20.04 | 20.18 | 1,566,303 | -0.06(-0.30%) |
Dec 10, 2010 | 20.24 | 20.44 | 20.04 | 20.24 | 2,012,163 | +0.10(+0.47%) |
Dec 09, 2010 | 20.21 | 20.42 | 20.09 | 20.15 | 1,379,176 | -0.03(-0.13%) |
Dec 08, 2010 | 20.47 | 20.50 | 20.12 | 20.17 | 1,756,161 | -0.22(-1.10%) |
Dec 07, 2010 | 20.57 | 20.61 | 20.35 | 20.40 | 1,151,883 | -0.03(-0.13%) |
Dec 06, 2010 | 20.67 | 20.74 | 20.40 | 20.42 | 1,272,681 | -0.34(-1.64%) |
Dec 03, 2010 | 20.62 | 20.79 | 20.53 | 20.76 | 1,222,337 | +0.08(+0.39%) |
Dec 02, 2010 | 20.52 | 20.81 | 20.46 | 20.68 | 1,813,590 | +0.10(+0.50%) |