Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.22 | 20.39 | 20.14 | 20.31 | 4,245,354 | +0.11(+0.56%) |
Feb 25, 2011 | 19.98 | 20.27 | 19.87 | 20.19 | 4,242,897 | +0.23(+1.18%) |
Feb 24, 2011 | 20.15 | 20.18 | 19.65 | 19.96 | 5,004,853 | -0.19(-0.97%) |
Feb 23, 2011 | 20.32 | 20.32 | 19.77 | 20.15 | 6,477,333 | -0.15(-0.74%) |
Feb 22, 2011 | 20.42 | 20.61 | 20.18 | 20.30 | 3,877,477 | -0.39(-1.90%) |
Feb 18, 2011 | 20.91 | 20.95 | 20.69 | 20.69 | 5,357,795 | -0.25(-1.20%) |
Feb 17, 2011 | 20.72 | 20.98 | 20.56 | 20.95 | 3,954,092 | +0.23(+1.09%) |
Feb 16, 2011 | 20.52 | 20.86 | 20.47 | 20.72 | 4,605,016 | +0.21(+1.03%) |
Feb 15, 2011 | 20.41 | 20.51 | 20.18 | 20.51 | 3,701,520 | -0.02(-0.12%) |
Feb 14, 2011 | 20.65 | 20.69 | 20.37 | 20.53 | 2,796,876 | -0.18(-0.86%) |
Feb 11, 2011 | 20.68 | 20.74 | 20.45 | 20.71 | 2,839,249 | -0.06(-0.27%) |
Feb 10, 2011 | 20.80 | 20.89 | 20.48 | 20.77 | 3,236,369 | -0.06(-0.31%) |
Feb 09, 2011 | 20.65 | 20.90 | 20.63 | 20.83 | 3,396,681 | +0.11(+0.55%) |
Feb 08, 2011 | 20.54 | 20.74 | 20.40 | 20.72 | 3,088,450 | +0.15(+0.75%) |
Feb 07, 2011 | 20.38 | 20.64 | 20.23 | 20.56 | 4,366,117 | +0.11(+0.51%) |
Feb 04, 2011 | 20.27 | 20.53 | 20.16 | 20.46 | 4,384,727 | +0.15(+0.72%) |
Feb 03, 2011 | 19.77 | 20.45 | 19.73 | 20.31 | 6,813,669 | +0.57(+2.87%) |
Feb 02, 2011 | 20.27 | 20.52 | 19.70 | 19.75 | 11,389,746 | +0.18(+0.91%) |
Feb 01, 2011 | 19.35 | 19.63 | 19.26 | 19.57 | 5,681,033 | +0.38(+1.99%) |
Jan 31, 2011 | 19.07 | 19.41 | 18.98 | 19.19 | 3,287,400 | +0.14(+0.72%) |
Jan 28, 2011 | 19.71 | 19.78 | 19.03 | 19.05 | 3,480,414 | -0.63(-3.21%) |
Jan 27, 2011 | 19.50 | 19.75 | 19.45 | 19.68 | 3,040,849 | +0.23(+1.21%) |
Jan 26, 2011 | 19.20 | 19.52 | 19.19 | 19.45 | 3,539,643 | +0.21(+1.09%) |
Jan 25, 2011 | 19.09 | 19.25 | 18.96 | 19.24 | 3,464,122 | +0.07(+0.38%) |
Jan 24, 2011 | 19.07 | 19.22 | 18.98 | 19.16 | 4,864,503 | +0.11(+0.60%) |
Jan 21, 2011 | 19.29 | 19.32 | 18.97 | 19.05 | 4,443,717 | -0.20(-1.05%) |
Jan 20, 2011 | 19.33 | 19.36 | 19.11 | 19.25 | 4,262,199 | -0.06(-0.29%) |
Jan 19, 2011 | 19.37 | 19.37 | 19.16 | 19.31 | 3,414,817 | -0.02(-0.08%) |
Jan 18, 2011 | 19.36 | 19.39 | 19.17 | 19.33 | 7,771,164 | -0.08(-0.42%) |
Jan 14, 2011 | 19.20 | 19.50 | 18.98 | 19.41 | 8,063,527 | -0.08(-0.42%) |
Jan 13, 2011 | 19.41 | 19.56 | 19.33 | 19.49 | 3,415,757 | +0.08(+0.42%) |
Jan 12, 2011 | 19.47 | 19.65 | 19.20 | 19.41 | 5,646,403 | -0.07(-0.37%) |
Jan 11, 2011 | 19.41 | 19.55 | 19.33 | 19.48 | 4,842,408 | +0.11(+0.59%) |
Jan 10, 2011 | 19.58 | 19.58 | 19.13 | 19.37 | 7,527,793 | -0.23(-1.16%) |
Jan 07, 2011 | 20.27 | 20.36 | 19.51 | 19.59 | 7,330,064 | -0.54(-2.71%) |
Jan 06, 2011 | 20.57 | 20.61 | 20.01 | 20.14 | 7,635,516 | -0.50(-2.42%) |
Jan 05, 2011 | 20.39 | 20.70 | 20.27 | 20.64 | 2,802,276 | +0.15(+0.75%) |
Jan 04, 2011 | 20.88 | 21.01 | 20.31 | 20.48 | 6,568,475 | -0.41(-1.94%) |
Jan 03, 2011 | 20.80 | 20.97 | 20.79 | 20.89 | 4,610,386 | +0.28(+1.38%) |
Dec 31, 2010 | 20.74 | 20.81 | 20.57 | 20.61 | 2,458,919 | -0.12(-0.59%) |
Dec 30, 2010 | 20.82 | 20.95 | 20.73 | 20.73 | 2,208,895 | -0.11(-0.51%) |
Dec 29, 2010 | 20.88 | 20.94 | 20.75 | 20.83 | 1,621,471 | +0.01(+0.04%) |
Dec 28, 2010 | 20.98 | 21.09 | 20.67 | 20.82 | 1,994,118 | -0.15(-0.73%) |
Dec 27, 2010 | 21.02 | 21.09 | 20.75 | 20.98 | 1,438,211 | +0.01(+0.04%) |
Dec 23, 2010 | 21.30 | 21.30 | 20.86 | 20.97 | 1,903,126 | -0.28(-1.33%) |
Dec 22, 2010 | 21.02 | 21.63 | 20.99 | 21.25 | 7,127,588 | +0.29(+1.39%) |
Dec 21, 2010 | 20.85 | 21.08 | 20.76 | 20.96 | 3,862,186 | +0.17(+0.82%) |
Dec 20, 2010 | 20.79 | 20.91 | 20.67 | 20.79 | 20,168,362 | +0.00(+0.00%) |
Dec 17, 2010 | 20.56 | 20.84 | 20.38 | 20.79 | 5,903,394 | +0.24(+1.18%) |
Dec 16, 2010 | 20.58 | 20.66 | 20.29 | 20.55 | 3,833,276 | +0.06(+0.32%) |
Dec 15, 2010 | 20.65 | 20.68 | 20.37 | 20.48 | 4,482,316 | -0.15(-0.71%) |
Dec 14, 2010 | 20.69 | 20.75 | 20.52 | 20.63 | 3,592,191 | +0.05(+0.24%) |
Dec 13, 2010 | 21.26 | 21.27 | 20.53 | 20.58 | 4,292,316 | -0.06(-0.29%) |
Dec 10, 2010 | 20.69 | 20.89 | 20.47 | 20.64 | 3,277,899 | +0.00(+0.02%) |
Dec 09, 2010 | 20.78 | 20.86 | 20.47 | 20.64 | 3,756,934 | -0.07(-0.35%) |
Dec 08, 2010 | 20.80 | 20.90 | 20.65 | 20.71 | 3,551,507 | -0.07(-0.35%) |
Dec 07, 2010 | 21.02 | 21.16 | 20.74 | 20.78 | 4,340,251 | -0.07(-0.34%) |
Dec 06, 2010 | 21.12 | 21.12 | 20.85 | 20.85 | 3,767,018 | -0.23(-1.09%) |
Dec 03, 2010 | 20.69 | 21.12 | 20.67 | 21.08 | 4,557,788 | +0.36(+1.76%) |
Dec 02, 2010 | 20.64 | 20.92 | 20.64 | 20.72 | 5,982,160 | -0.04(-0.20%) |