Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.54 | 22.97 | 22.53 | 22.64 | 218,095 | -0.12(-0.53%) |
Feb 25, 2011 | 22.80 | 22.82 | 22.61 | 22.76 | 343,161 | +0.15(+0.66%) |
Feb 24, 2011 | 22.60 | 22.80 | 22.46 | 22.61 | 327,524 | -0.02(-0.09%) |
Feb 23, 2011 | 22.71 | 22.99 | 22.53 | 22.63 | 535,996 | -0.20(-0.88%) |
Feb 22, 2011 | 22.94 | 22.94 | 22.32 | 22.83 | 429,920 | +0.21(+0.93%) |
Feb 18, 2011 | 22.31 | 22.65 | 22.24 | 22.62 | 584,542 | +0.27(+1.21%) |
Feb 17, 2011 | 22.97 | 22.97 | 22.10 | 22.35 | 588,940 | -0.48(-2.10%) |
Feb 16, 2011 | 22.70 | 23.22 | 22.66 | 22.83 | 607,220 | +0.11(+0.48%) |
Feb 15, 2011 | 22.20 | 22.86 | 22.18 | 22.72 | 398,367 | +0.61(+2.76%) |
Feb 14, 2011 | 22.01 | 22.23 | 21.81 | 22.11 | 332,784 | +0.04(+0.18%) |
Feb 11, 2011 | 22.11 | 22.29 | 21.91 | 22.07 | 331,480 | +0.11(+0.50%) |
Feb 10, 2011 | 21.65 | 22.09 | 21.45 | 21.96 | 291,487 | +0.26(+1.20%) |
Feb 09, 2011 | 21.91 | 22.00 | 21.50 | 21.70 | 248,567 | -0.19(-0.87%) |
Feb 08, 2011 | 22.31 | 22.31 | 21.58 | 21.89 | 343,083 | -0.27(-1.22%) |
Feb 07, 2011 | 22.50 | 22.74 | 22.00 | 22.16 | 392,541 | -0.11(-0.49%) |
Feb 04, 2011 | 22.97 | 23.07 | 22.20 | 22.27 | 865,330 | -0.70(-3.05%) |
Feb 03, 2011 | 23.28 | 23.65 | 22.79 | 22.97 | 781,221 | -0.07(-0.30%) |
Feb 02, 2011 | 23.35 | 23.37 | 22.99 | 23.04 | 619,777 | -0.20(-0.86%) |
Feb 01, 2011 | 22.20 | 23.44 | 22.16 | 23.24 | 1,186,757 | +1.30(+5.93%) |
Jan 31, 2011 | 21.30 | 22.10 | 21.30 | 21.94 | 662,490 | +0.64(+3.00%) |
Jan 28, 2011 | 20.70 | 21.39 | 20.70 | 21.30 | 497,802 | +0.56(+2.70%) |
Jan 27, 2011 | 19.96 | 21.07 | 19.96 | 20.74 | 1,034,866 | +0.88(+4.43%) |
Jan 26, 2011 | 19.90 | 19.95 | 19.39 | 19.86 | 637,507 | +0.12(+0.61%) |
Jan 25, 2011 | 20.28 | 20.29 | 19.64 | 19.74 | 371,673 | -0.55(-2.71%) |
Jan 24, 2011 | 20.99 | 21.00 | 20.25 | 20.29 | 413,532 | -0.39(-1.89%) |
Jan 21, 2011 | 20.50 | 21.25 | 20.47 | 20.68 | 674,876 | +0.10(+0.49%) |
Jan 20, 2011 | 20.50 | 20.72 | 20.10 | 20.58 | 868,295 | +0.03(+0.15%) |
Jan 19, 2011 | 21.27 | 21.27 | 20.50 | 20.55 | 388,656 | -0.53(-2.51%) |
Jan 18, 2011 | 20.95 | 21.17 | 20.91 | 21.08 | 2,837,971 | +0.17(+0.81%) |
Jan 17, 2011 | 20.76 | 21.07 | 20.76 | 20.91 | 260,128 | +0.13(+0.63%) |
Jan 14, 2011 | 21.31 | 21.36 | 20.71 | 20.78 | 497,406 | -0.37(-1.75%) |
Jan 13, 2011 | 20.80 | 21.43 | 20.62 | 21.15 | 773,765 | +0.46(+2.22%) |
Jan 12, 2011 | 20.20 | 21.03 | 20.20 | 20.69 | 1,340,242 | +0.85(+4.28%) |
Jan 11, 2011 | 19.20 | 19.95 | 19.09 | 19.84 | 964,634 | +0.93(+4.92%) |
Jan 10, 2011 | 18.75 | 19.11 | 18.53 | 18.91 | 478,065 | +0.17(+0.91%) |
Jan 07, 2011 | 18.54 | 18.79 | 18.06 | 18.74 | 579,188 | +0.26(+1.41%) |
Jan 06, 2011 | 19.58 | 19.60 | 18.35 | 18.48 | 861,551 | -0.99(-5.08%) |
Jan 05, 2011 | 19.74 | 19.74 | 19.34 | 19.47 | 355,288 | -0.26(-1.32%) |
Jan 04, 2011 | 20.15 | 20.40 | 19.58 | 19.73 | 635,629 | -0.41(-2.04%) |
Dec 31, 2010 | 20.00 | 20.38 | 19.88 | 20.14 | 189,266 | +0.10(+0.50%) |
Dec 30, 2010 | 20.09 | 20.25 | 20.04 | 20.04 | 310,468 | -0.17(-0.84%) |
Dec 29, 2010 | 20.92 | 20.92 | 20.13 | 20.21 | 274,544 | -0.51(-2.46%) |
Dec 24, 2010 | 21.04 | 21.04 | 20.61 | 20.72 | 35,923 | -0.08(-0.38%) |
Dec 23, 2010 | 21.02 | 21.02 | 20.58 | 20.80 | 380,071 | -0.07(-0.34%) |
Dec 22, 2010 | 21.00 | 21.16 | 20.80 | 20.87 | 187,176 | -0.13(-0.62%) |
Dec 21, 2010 | 20.91 | 21.10 | 20.74 | 21.00 | 401,414 | +0.21(+1.01%) |
Dec 20, 2010 | 20.55 | 21.00 | 20.53 | 20.79 | 430,289 | +0.26(+1.27%) |
Dec 17, 2010 | 20.29 | 20.83 | 20.22 | 20.53 | 798,588 | +0.19(+0.93%) |
Dec 16, 2010 | 20.05 | 20.34 | 19.52 | 20.34 | 462,628 | +0.19(+0.94%) |
Dec 15, 2010 | 21.10 | 21.25 | 20.12 | 20.15 | 985,311 | -0.96(-4.55%) |
Dec 14, 2010 | 21.40 | 21.44 | 21.00 | 21.11 | 192,405 | -0.29(-1.36%) |
Dec 13, 2010 | 21.76 | 21.76 | 21.40 | 21.40 | 282,403 | -0.18(-0.83%) |
Dec 10, 2010 | 21.80 | 21.85 | 21.56 | 21.58 | 236,523 | -0.07(-0.32%) |
Dec 09, 2010 | 21.67 | 21.95 | 21.59 | 21.65 | 262,895 | +0.16(+0.74%) |
Dec 08, 2010 | 21.52 | 21.73 | 21.41 | 21.49 | 269,970 | +0.01(+0.05%) |
Dec 07, 2010 | 21.78 | 21.92 | 21.41 | 21.48 | 272,931 | -0.07(-0.32%) |
Dec 06, 2010 | 21.44 | 21.75 | 21.35 | 21.55 | 357,912 | +0.27(+1.27%) |
Dec 03, 2010 | 20.92 | 21.44 | 20.76 | 21.28 | 406,024 | +0.45(+2.16%) |
Dec 02, 2010 | 20.80 | 21.07 | 20.74 | 20.83 | 395,918 | +0.03(+0.14%) |