Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.03 | 20.16 | 19.62 | 20.00 | 817,935 | +0.11(+0.56%) |
Feb 25, 2011 | 19.58 | 19.92 | 19.07 | 19.89 | 1,642,349 | +0.39(+2.01%) |
Feb 24, 2011 | 19.14 | 19.62 | 18.94 | 19.50 | 1,212,038 | +0.29(+1.51%) |
Feb 23, 2011 | 19.87 | 20.21 | 18.95 | 19.21 | 947,547 | -0.71(-3.55%) |
Feb 22, 2011 | 20.77 | 20.81 | 19.82 | 19.92 | 1,148,462 | -1.06(-5.04%) |
Feb 18, 2011 | 20.99 | 21.17 | 20.89 | 20.97 | 1,018,325 | -0.03(-0.16%) |
Feb 17, 2011 | 20.74 | 21.12 | 20.57 | 21.01 | 641,820 | +0.27(+1.32%) |
Feb 16, 2011 | 20.31 | 21.54 | 20.27 | 20.74 | 1,825,993 | +0.46(+2.27%) |
Feb 15, 2011 | 20.04 | 20.43 | 19.93 | 20.27 | 613,384 | +0.17(+0.85%) |
Feb 14, 2011 | 19.85 | 20.20 | 19.80 | 20.10 | 975,814 | +0.21(+1.07%) |
Feb 11, 2011 | 19.05 | 20.04 | 18.94 | 19.89 | 1,338,532 | +0.77(+4.01%) |
Feb 10, 2011 | 18.66 | 19.40 | 18.66 | 19.12 | 1,698,656 | +0.39(+2.09%) |
Feb 09, 2011 | 18.77 | 18.95 | 18.52 | 18.73 | 1,014,522 | -0.12(-0.63%) |
Feb 08, 2011 | 18.83 | 18.94 | 18.54 | 18.85 | 887,739 | +0.05(+0.27%) |
Feb 07, 2011 | 18.83 | 19.05 | 18.72 | 18.80 | 989,625 | +0.01(+0.05%) |
Feb 04, 2011 | 18.84 | 19.03 | 18.68 | 18.79 | 1,255,920 | +0.08(+0.41%) |
Feb 03, 2011 | 18.83 | 18.87 | 18.48 | 18.71 | 1,344,623 | -0.09(-0.45%) |
Feb 02, 2011 | 19.41 | 19.41 | 18.73 | 18.80 | 1,685,797 | -0.58(-2.99%) |
Feb 01, 2011 | 19.69 | 19.69 | 19.33 | 19.38 | 1,285,866 | -0.11(-0.57%) |
Jan 31, 2011 | 19.65 | 19.81 | 19.23 | 19.49 | 1,619,560 | -0.12(-0.61%) |
Jan 28, 2011 | 19.99 | 20.05 | 19.38 | 19.61 | 1,694,340 | -0.37(-1.84%) |
Jan 27, 2011 | 19.84 | 20.04 | 19.67 | 19.98 | 755,467 | +0.23(+1.17%) |
Jan 26, 2011 | 19.72 | 20.10 | 19.61 | 19.75 | 788,430 | +0.03(+0.17%) |
Jan 25, 2011 | 19.34 | 19.73 | 19.18 | 19.71 | 519,842 | +0.31(+1.58%) |
Jan 24, 2011 | 19.08 | 19.52 | 18.99 | 19.41 | 616,936 | +0.26(+1.34%) |
Jan 21, 2011 | 19.44 | 19.77 | 19.12 | 19.15 | 601,610 | -0.09(-0.49%) |
Jan 20, 2011 | 19.18 | 19.51 | 18.89 | 19.24 | 671,569 | -0.03(-0.13%) |
Jan 19, 2011 | 19.43 | 19.70 | 19.21 | 19.27 | 1,338,614 | -0.21(-1.09%) |
Jan 18, 2011 | 19.84 | 19.84 | 19.14 | 19.48 | 1,004,265 | -0.38(-1.93%) |
Jan 14, 2011 | 20.47 | 20.61 | 19.85 | 19.87 | 852,416 | -0.68(-3.32%) |
Jan 13, 2011 | 20.89 | 21.09 | 20.48 | 20.55 | 962,110 | -0.31(-1.47%) |
Jan 12, 2011 | 21.08 | 21.10 | 20.62 | 20.85 | 572,376 | +0.04(+0.21%) |
Jan 11, 2011 | 21.40 | 21.40 | 20.65 | 20.81 | 590,943 | -0.47(-2.20%) |
Jan 10, 2011 | 20.91 | 21.37 | 20.68 | 21.28 | 698,995 | +0.27(+1.30%) |
Jan 07, 2011 | 20.84 | 21.10 | 20.56 | 21.01 | 668,302 | +0.30(+1.44%) |
Jan 06, 2011 | 21.12 | 21.21 | 20.63 | 20.71 | 573,638 | -0.35(-1.66%) |
Jan 05, 2011 | 20.59 | 21.16 | 20.57 | 21.06 | 616,677 | +0.42(+2.02%) |
Jan 04, 2011 | 20.41 | 20.80 | 20.33 | 20.64 | 961,405 | +0.35(+1.72%) |
Jan 03, 2011 | 20.40 | 20.63 | 20.25 | 20.29 | 956,930 | +0.19(+0.93%) |
Dec 31, 2010 | 20.25 | 20.51 | 20.01 | 20.10 | 573,730 | -0.14(-0.72%) |
Dec 30, 2010 | 20.29 | 20.35 | 20.16 | 20.25 | 443,752 | -0.04(-0.21%) |
Dec 29, 2010 | 20.38 | 20.45 | 20.12 | 20.29 | 389,061 | -0.01(-0.04%) |
Dec 28, 2010 | 20.27 | 20.37 | 20.07 | 20.30 | 440,570 | +0.08(+0.38%) |
Dec 27, 2010 | 20.17 | 20.25 | 19.88 | 20.22 | 220,006 | +0.01(+0.04%) |
Dec 23, 2010 | 20.11 | 20.45 | 19.93 | 20.22 | 502,075 | +0.10(+0.51%) |
Dec 22, 2010 | 20.07 | 20.22 | 19.78 | 20.11 | 394,104 | +0.04(+0.21%) |
Dec 21, 2010 | 20.04 | 20.13 | 19.92 | 20.07 | 491,201 | +0.19(+0.94%) |
Dec 20, 2010 | 20.00 | 20.11 | 19.68 | 19.88 | 568,114 | +0.00(+0.00%) |
Dec 17, 2010 | 20.26 | 20.33 | 19.65 | 19.88 | 1,071,534 | -0.44(-2.18%) |
Dec 16, 2010 | 19.93 | 20.34 | 19.75 | 20.33 | 495,382 | +0.46(+2.32%) |
Dec 15, 2010 | 20.12 | 20.41 | 19.83 | 19.87 | 798,322 | -0.32(-1.60%) |
Dec 14, 2010 | 19.77 | 20.31 | 19.74 | 20.19 | 782,319 | +0.53(+2.69%) |
Dec 13, 2010 | 19.93 | 20.07 | 19.65 | 19.66 | 583,808 | -0.14(-0.69%) |
Dec 10, 2010 | 20.09 | 20.21 | 19.12 | 19.80 | 1,582,040 | -0.32(-1.57%) |
Dec 09, 2010 | 20.18 | 21.31 | 19.72 | 20.11 | 2,836,053 | +0.39(+1.99%) |
Dec 08, 2010 | 19.74 | 19.82 | 19.51 | 19.72 | 442,689 | +0.04(+0.22%) |
Dec 07, 2010 | 20.23 | 20.23 | 19.57 | 19.68 | 879,104 | -0.20(-1.03%) |
Dec 06, 2010 | 19.14 | 20.16 | 19.10 | 19.88 | 1,500,909 | +0.69(+3.60%) |
Dec 03, 2010 | 18.60 | 19.23 | 18.59 | 19.19 | 1,193,806 | +0.54(+2.88%) |
Dec 02, 2010 | 18.17 | 18.72 | 18.16 | 18.66 | 771,556 | +0.55(+3.06%) |