Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.17 | 22.39 | 21.75 | 22.05 | 1,368,141 | +0.08(+0.39%) |
Feb 25, 2011 | 21.57 | 22.00 | 21.49 | 21.96 | 1,262,933 | +0.53(+2.47%) |
Feb 24, 2011 | 21.21 | 21.67 | 21.09 | 21.43 | 1,859,568 | +0.14(+0.66%) |
Feb 23, 2011 | 21.72 | 21.78 | 20.77 | 21.29 | 2,400,690 | -0.51(-2.33%) |
Feb 22, 2011 | 22.23 | 22.67 | 21.71 | 21.80 | 1,525,154 | -0.70(-3.12%) |
Feb 18, 2011 | 22.42 | 22.61 | 22.29 | 22.51 | 1,041,887 | +0.10(+0.43%) |
Feb 17, 2011 | 22.37 | 22.57 | 22.16 | 22.41 | 2,275,157 | +0.01(+0.04%) |
Feb 16, 2011 | 22.39 | 22.55 | 21.99 | 22.40 | 3,219,811 | +0.06(+0.26%) |
Feb 15, 2011 | 22.48 | 22.52 | 22.18 | 22.34 | 825,708 | -0.19(-0.86%) |
Feb 14, 2011 | 22.79 | 22.81 | 22.40 | 22.53 | 828,709 | -0.17(-0.75%) |
Feb 11, 2011 | 22.35 | 22.73 | 22.25 | 22.70 | 693,390 | +0.22(+1.00%) |
Feb 10, 2011 | 22.29 | 22.51 | 22.13 | 22.48 | 878,900 | +0.11(+0.47%) |
Feb 09, 2011 | 22.56 | 22.62 | 22.31 | 22.37 | 850,198 | -0.19(-0.82%) |
Feb 08, 2011 | 22.17 | 22.58 | 21.99 | 22.56 | 1,115,796 | +0.38(+1.74%) |
Feb 07, 2011 | 22.18 | 22.38 | 22.05 | 22.18 | 1,270,305 | +0.00(+0.02%) |
Feb 04, 2011 | 21.83 | 22.29 | 21.68 | 22.17 | 872,082 | +0.18(+0.81%) |
Feb 03, 2011 | 21.41 | 22.14 | 21.41 | 21.99 | 952,497 | +0.49(+2.26%) |
Feb 02, 2011 | 21.78 | 21.84 | 21.50 | 21.51 | 1,240,050 | -0.35(-1.59%) |
Feb 01, 2011 | 21.71 | 22.06 | 21.66 | 21.85 | 1,255,435 | +0.16(+0.72%) |
Jan 31, 2011 | 21.64 | 21.90 | 21.43 | 21.70 | 1,581,298 | +0.26(+1.22%) |
Jan 28, 2011 | 22.38 | 22.47 | 21.38 | 21.44 | 3,094,774 | -0.98(-4.38%) |
Jan 27, 2011 | 21.41 | 22.49 | 21.27 | 22.42 | 5,189,848 | +1.89(+9.19%) |
Jan 26, 2011 | 20.49 | 20.74 | 20.23 | 20.53 | 2,590,542 | +0.08(+0.39%) |
Jan 25, 2011 | 20.13 | 20.45 | 19.79 | 20.45 | 1,493,668 | +0.31(+1.55%) |
Jan 24, 2011 | 19.68 | 20.20 | 19.68 | 20.14 | 1,320,635 | +0.54(+2.74%) |
Jan 21, 2011 | 20.03 | 20.03 | 19.57 | 19.60 | 1,430,861 | -0.30(-1.51%) |
Jan 20, 2011 | 19.89 | 20.42 | 19.87 | 19.90 | 1,977,708 | +0.04(+0.19%) |
Jan 19, 2011 | 19.84 | 20.08 | 19.71 | 19.86 | 1,335,581 | +0.11(+0.56%) |
Jan 18, 2011 | 19.78 | 19.80 | 19.45 | 19.75 | 2,199,552 | +0.03(+0.13%) |
Jan 14, 2011 | 19.56 | 19.77 | 19.47 | 19.73 | 1,630,325 | +0.13(+0.65%) |
Jan 13, 2011 | 19.89 | 19.91 | 19.58 | 19.60 | 1,603,747 | -0.27(-1.34%) |
Jan 12, 2011 | 20.03 | 20.12 | 19.80 | 19.87 | 1,161,889 | +0.02(+0.09%) |
Jan 11, 2011 | 20.29 | 20.45 | 19.79 | 19.85 | 1,142,660 | -0.37(-1.82%) |
Jan 10, 2011 | 19.85 | 20.25 | 19.74 | 20.22 | 1,521,977 | +0.30(+1.53%) |
Jan 07, 2011 | 19.87 | 20.00 | 19.51 | 19.91 | 1,470,798 | +0.04(+0.21%) |
Jan 06, 2011 | 20.25 | 20.25 | 19.13 | 19.87 | 3,351,121 | -0.34(-1.69%) |
Jan 05, 2011 | 20.06 | 20.44 | 20.01 | 20.21 | 1,663,111 | +0.19(+0.97%) |
Jan 04, 2011 | 20.92 | 20.93 | 19.88 | 20.02 | 2,369,229 | -0.79(-3.78%) |
Jan 03, 2011 | 20.75 | 20.99 | 20.74 | 20.81 | 1,099,765 | +0.30(+1.46%) |
Dec 31, 2010 | 20.65 | 20.73 | 20.42 | 20.50 | 1,004,627 | -0.19(-0.90%) |
Dec 30, 2010 | 20.75 | 20.92 | 20.48 | 20.69 | 698,295 | +0.23(+1.14%) |
Dec 29, 2010 | 20.49 | 20.59 | 20.38 | 20.46 | 711,838 | +0.05(+0.23%) |
Dec 28, 2010 | 20.53 | 20.64 | 20.41 | 20.41 | 801,632 | -0.07(-0.35%) |
Dec 27, 2010 | 20.41 | 20.50 | 20.30 | 20.48 | 565,750 | +0.02(+0.08%) |
Dec 23, 2010 | 20.38 | 20.63 | 20.38 | 20.47 | 736,267 | +0.09(+0.44%) |
Dec 22, 2010 | 20.37 | 20.52 | 20.30 | 20.38 | 746,480 | +0.01(+0.06%) |
Dec 21, 2010 | 20.57 | 20.57 | 20.35 | 20.37 | 785,204 | -0.10(-0.50%) |
Dec 20, 2010 | 20.50 | 20.63 | 20.41 | 20.47 | 920,804 | -0.03(-0.14%) |
Dec 17, 2010 | 20.48 | 20.51 | 20.12 | 20.50 | 3,022,584 | -0.03(-0.17%) |
Dec 16, 2010 | 20.08 | 20.57 | 20.01 | 20.53 | 1,019,362 | +0.43(+2.15%) |
Dec 15, 2010 | 20.12 | 20.33 | 20.02 | 20.10 | 2,300,761 | -0.09(-0.46%) |
Dec 14, 2010 | 20.19 | 20.42 | 20.11 | 20.19 | 1,489,948 | +0.07(+0.36%) |
Dec 13, 2010 | 20.25 | 20.35 | 20.09 | 20.12 | 1,868,357 | -0.04(-0.19%) |
Dec 10, 2010 | 19.80 | 20.16 | 19.61 | 20.16 | 1,314,442 | +0.36(+1.84%) |
Dec 09, 2010 | 19.61 | 19.86 | 19.46 | 19.79 | 1,436,239 | +0.27(+1.36%) |
Dec 08, 2010 | 19.60 | 19.63 | 19.38 | 19.53 | 1,122,571 | -0.08(-0.41%) |
Dec 07, 2010 | 19.70 | 19.87 | 19.52 | 19.61 | 1,319,607 | +0.15(+0.76%) |
Dec 06, 2010 | 19.38 | 19.51 | 19.19 | 19.46 | 1,266,063 | +0.02(+0.09%) |
Dec 03, 2010 | 19.28 | 19.52 | 18.99 | 19.44 | 1,878,237 | +0.23(+1.19%) |
Dec 02, 2010 | 18.78 | 19.27 | 18.53 | 19.22 | 3,391,254 | +0.70(+3.77%) |