Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.95 | 21.09 | 20.95 | 21.05 | 137,218 | +0.22(+1.05%) |
Feb 25, 2011 | 20.79 | 20.84 | 20.73 | 20.83 | 108,476 | +0.15(+0.70%) |
Feb 24, 2011 | 20.62 | 20.77 | 20.60 | 20.68 | 104,334 | +0.03(+0.15%) |
Feb 23, 2011 | 20.74 | 20.81 | 20.63 | 20.65 | 116,222 | -0.06(-0.30%) |
Feb 22, 2011 | 20.80 | 20.94 | 20.70 | 20.71 | 118,012 | -0.37(-1.75%) |
Feb 18, 2011 | 20.99 | 21.11 | 20.98 | 21.08 | 37,249 | +0.09(+0.41%) |
Feb 17, 2011 | 20.91 | 21.04 | 20.85 | 21.00 | 42,373 | +0.08(+0.38%) |
Feb 16, 2011 | 20.76 | 20.96 | 20.76 | 20.92 | 79,694 | +0.13(+0.64%) |
Feb 15, 2011 | 20.71 | 20.81 | 20.71 | 20.79 | 110,933 | -0.01(-0.06%) |
Feb 14, 2011 | 20.72 | 20.81 | 20.72 | 20.80 | 30,653 | +0.00(+0.00%) |
Feb 11, 2011 | 20.62 | 20.81 | 20.62 | 20.80 | 126,963 | +0.07(+0.32%) |
Feb 10, 2011 | 20.71 | 20.77 | 20.66 | 20.73 | 26,263 | -0.01(-0.04%) |
Feb 09, 2011 | 20.70 | 20.78 | 20.69 | 20.74 | 46,051 | -0.08(-0.37%) |
Feb 08, 2011 | 20.79 | 20.83 | 20.74 | 20.82 | 77,897 | +0.08(+0.38%) |
Feb 07, 2011 | 20.72 | 20.77 | 20.69 | 20.74 | 47,213 | +0.03(+0.15%) |
Feb 04, 2011 | 20.66 | 20.74 | 20.57 | 20.71 | 54,240 | +0.02(+0.09%) |
Feb 03, 2011 | 20.56 | 20.74 | 20.48 | 20.69 | 70,576 | +0.04(+0.21%) |
Feb 02, 2011 | 20.64 | 20.68 | 20.59 | 20.64 | 561,652 | -0.12(-0.56%) |
Feb 01, 2011 | 20.50 | 20.79 | 20.50 | 20.76 | 150,587 | +0.40(+1.96%) |
Jan 31, 2011 | 20.40 | 20.46 | 20.33 | 20.36 | 100,429 | +0.07(+0.37%) |
Jan 28, 2011 | 20.61 | 20.61 | 20.27 | 20.29 | 119,258 | -0.40(-1.92%) |
Jan 27, 2011 | 20.70 | 20.71 | 20.61 | 20.68 | 66,368 | -0.00(-0.02%) |
Jan 26, 2011 | 20.68 | 20.75 | 20.68 | 20.69 | 50,328 | +0.03(+0.15%) |
Jan 25, 2011 | 20.59 | 20.73 | 20.57 | 20.66 | 59,481 | -0.04(-0.17%) |
Jan 24, 2011 | 20.63 | 20.72 | 20.57 | 20.69 | 84,412 | +0.13(+0.63%) |
Jan 21, 2011 | 20.60 | 20.63 | 20.53 | 20.56 | 57,398 | +0.08(+0.38%) |
Jan 20, 2011 | 20.43 | 20.54 | 20.35 | 20.48 | 54,233 | -0.06(-0.31%) |
Jan 19, 2011 | 20.70 | 20.70 | 20.50 | 20.55 | 53,269 | -0.11(-0.53%) |
Jan 18, 2011 | 20.56 | 20.68 | 20.56 | 20.66 | 133,351 | +0.10(+0.48%) |
Jan 14, 2011 | 20.50 | 20.60 | 20.50 | 20.56 | 187,944 | -0.01(-0.06%) |
Jan 13, 2011 | 20.67 | 20.67 | 20.52 | 20.57 | 155,213 | -0.11(-0.51%) |
Jan 12, 2011 | 20.52 | 20.68 | 20.52 | 20.68 | 108,224 | +0.24(+1.17%) |
Jan 11, 2011 | 20.44 | 20.47 | 20.35 | 20.44 | 43,558 | +0.08(+0.39%) |
Jan 10, 2011 | 20.29 | 20.38 | 20.29 | 20.36 | 43,489 | -0.09(-0.44%) |
Jan 07, 2011 | 20.53 | 20.54 | 20.37 | 20.45 | 41,784 | -0.06(-0.29%) |
Jan 06, 2011 | 20.51 | 20.57 | 20.46 | 20.51 | 69,042 | +0.02(+0.10%) |
Jan 05, 2011 | 20.40 | 20.50 | 20.35 | 20.49 | 51,727 | -0.04(-0.19%) |
Jan 04, 2011 | 20.58 | 20.58 | 20.44 | 20.53 | 121,911 | +0.05(+0.23%) |
Jan 03, 2011 | 20.40 | 20.60 | 20.40 | 20.48 | 105,960 | +0.17(+0.85%) |
Dec 31, 2010 | 20.29 | 20.38 | 20.29 | 20.31 | 50,962 | -0.01(-0.04%) |
Dec 30, 2010 | 20.42 | 20.42 | 20.29 | 20.31 | 66,376 | -0.13(-0.61%) |
Dec 29, 2010 | 20.37 | 20.47 | 20.36 | 20.44 | 136,183 | +0.08(+0.40%) |
Dec 28, 2010 | 20.31 | 20.38 | 20.30 | 20.36 | 91,694 | +0.05(+0.25%) |
Dec 27, 2010 | 20.38 | 20.38 | 20.27 | 20.31 | 28,241 | -0.05(-0.27%) |
Dec 23, 2010 | 20.31 | 20.39 | 20.31 | 20.36 | 75,557 | +0.03(+0.13%) |
Dec 22, 2010 | 20.28 | 20.36 | 20.28 | 20.34 | 61,777 | +0.05(+0.26%) |
Dec 21, 2010 | 20.40 | 20.40 | 20.27 | 20.28 | 53,662 | -0.07(-0.33%) |
Dec 20, 2010 | 20.41 | 20.48 | 20.26 | 20.35 | 191,978 | +0.21(+1.02%) |
Dec 17, 2010 | 20.16 | 20.17 | 20.05 | 20.14 | 49,711 | -0.09(-0.44%) |
Dec 16, 2010 | 20.10 | 20.25 | 20.09 | 20.23 | 79,992 | +0.10(+0.48%) |
Dec 15, 2010 | 20.19 | 20.29 | 20.11 | 20.14 | 110,771 | -0.01(-0.04%) |
Dec 14, 2010 | 20.08 | 20.23 | 20.04 | 20.14 | 52,072 | +0.16(+0.79%) |
Dec 13, 2010 | 19.95 | 20.05 | 19.95 | 19.99 | 27,206 | +0.04(+0.19%) |
Dec 10, 2010 | 19.80 | 19.95 | 19.80 | 19.95 | 47,303 | +0.19(+0.94%) |
Dec 09, 2010 | 19.82 | 19.87 | 19.71 | 19.76 | 39,109 | -0.03(-0.18%) |
Dec 08, 2010 | 19.67 | 19.80 | 19.67 | 19.80 | 98,645 | +0.13(+0.65%) |
Dec 07, 2010 | 19.84 | 19.84 | 19.66 | 19.67 | 100,380 | +0.02(+0.08%) |
Dec 06, 2010 | 19.68 | 19.72 | 19.63 | 19.65 | 208,746 | -0.15(-0.78%) |
Dec 03, 2010 | 19.64 | 19.82 | 19.61 | 19.81 | 81,269 | +0.06(+0.31%) |
Dec 02, 2010 | 19.57 | 19.76 | 19.55 | 19.75 | 269,100 | +0.19(+0.95%) |