Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.63 | 23.83 | 23.58 | 23.59 | 751,133 | +0.06(+0.27%) |
Feb 25, 2011 | 23.28 | 23.52 | 23.04 | 23.52 | 553,438 | +0.33(+1.41%) |
Feb 24, 2011 | 23.20 | 23.34 | 23.15 | 23.20 | 575,878 | -0.08(-0.33%) |
Feb 23, 2011 | 23.45 | 23.52 | 23.27 | 23.27 | 1,045,528 | -0.25(-1.07%) |
Feb 22, 2011 | 23.28 | 23.64 | 23.28 | 23.52 | 632,696 | -0.04(-0.18%) |
Feb 18, 2011 | 23.43 | 23.57 | 23.34 | 23.57 | 378,194 | +0.14(+0.59%) |
Feb 17, 2011 | 23.28 | 23.48 | 23.28 | 23.43 | 359,817 | +0.11(+0.47%) |
Feb 16, 2011 | 23.28 | 23.37 | 23.17 | 23.32 | 415,071 | +0.12(+0.51%) |
Feb 15, 2011 | 23.11 | 23.39 | 23.10 | 23.20 | 439,084 | +0.07(+0.30%) |
Feb 14, 2011 | 23.13 | 23.21 | 23.04 | 23.13 | 539,638 | +0.00(+0.00%) |
Feb 11, 2011 | 23.21 | 23.24 | 23.12 | 23.13 | 502,993 | -0.15(-0.65%) |
Feb 10, 2011 | 23.00 | 23.35 | 22.91 | 23.28 | 442,197 | +0.23(+1.02%) |
Feb 09, 2011 | 22.99 | 23.18 | 22.79 | 23.05 | 548,053 | -0.08(-0.33%) |
Feb 08, 2011 | 22.99 | 23.16 | 22.96 | 23.12 | 515,602 | +0.17(+0.72%) |
Feb 07, 2011 | 22.92 | 22.96 | 22.88 | 22.96 | 363,587 | +0.12(+0.54%) |
Feb 04, 2011 | 22.85 | 22.89 | 22.74 | 22.83 | 458,228 | -0.03(-0.15%) |
Feb 03, 2011 | 22.83 | 22.92 | 22.79 | 22.87 | 550,799 | +0.01(+0.06%) |
Feb 02, 2011 | 22.92 | 23.00 | 22.80 | 22.85 | 467,579 | -0.06(-0.24%) |
Feb 01, 2011 | 22.74 | 22.96 | 22.56 | 22.91 | 739,409 | +0.40(+1.78%) |
Jan 31, 2011 | 22.67 | 22.70 | 22.50 | 22.51 | 586,329 | -0.01(-0.06%) |
Jan 28, 2011 | 22.78 | 22.88 | 22.51 | 22.52 | 490,710 | -0.24(-1.06%) |
Jan 27, 2011 | 22.72 | 22.89 | 22.72 | 22.76 | 537,430 | -0.03(-0.15%) |
Jan 26, 2011 | 22.83 | 22.85 | 22.71 | 22.80 | 468,212 | -0.01(-0.03%) |
Jan 25, 2011 | 22.74 | 22.81 | 22.61 | 22.81 | 434,522 | +0.02(+0.09%) |
Jan 24, 2011 | 22.75 | 22.88 | 22.74 | 22.79 | 423,463 | +0.01(+0.03%) |
Jan 21, 2011 | 22.91 | 22.92 | 22.70 | 22.78 | 317,337 | +0.03(+0.12%) |
Jan 20, 2011 | 22.97 | 23.16 | 22.72 | 22.75 | 645,930 | -0.35(-1.52%) |
Jan 19, 2011 | 23.13 | 23.32 | 23.07 | 23.10 | 787,558 | -0.08(-0.36%) |
Jan 18, 2011 | 22.93 | 23.19 | 22.82 | 23.19 | 771,404 | +0.30(+1.33%) |
Jan 14, 2011 | 22.51 | 22.95 | 22.49 | 22.88 | 432,765 | +0.38(+1.69%) |
Jan 13, 2011 | 22.24 | 22.52 | 22.24 | 22.50 | 599,468 | +0.28(+1.24%) |
Jan 12, 2011 | 22.18 | 22.41 | 22.13 | 22.23 | 367,903 | +0.17(+0.78%) |
Jan 11, 2011 | 21.89 | 22.07 | 21.88 | 22.05 | 385,391 | +0.23(+1.08%) |
Jan 10, 2011 | 21.85 | 21.88 | 21.67 | 21.82 | 779,226 | -0.10(-0.44%) |
Jan 07, 2011 | 21.93 | 22.09 | 21.80 | 21.92 | 552,260 | +0.02(+0.09%) |
Jan 06, 2011 | 21.85 | 21.96 | 21.82 | 21.89 | 501,766 | +0.06(+0.28%) |
Jan 05, 2011 | 21.69 | 21.89 | 21.66 | 21.83 | 490,963 | +0.08(+0.35%) |
Jan 04, 2011 | 21.78 | 21.81 | 21.62 | 21.76 | 469,553 | -0.01(-0.03%) |
Jan 03, 2011 | 21.71 | 21.84 | 21.66 | 21.76 | 318,906 | +0.22(+1.03%) |
Dec 31, 2010 | 21.66 | 21.75 | 21.51 | 21.54 | 350,048 | -0.17(-0.76%) |
Dec 30, 2010 | 21.73 | 21.80 | 21.70 | 21.71 | 189,059 | -0.02(-0.10%) |
Dec 29, 2010 | 21.65 | 21.76 | 21.65 | 21.73 | 182,912 | +0.08(+0.35%) |
Dec 28, 2010 | 21.70 | 21.75 | 21.45 | 21.65 | 378,569 | +0.01(+0.06%) |
Dec 27, 2010 | 21.54 | 21.77 | 21.45 | 21.64 | 261,663 | +0.05(+0.22%) |
Dec 23, 2010 | 21.61 | 21.67 | 21.53 | 21.59 | 395,116 | -0.06(-0.26%) |
Dec 22, 2010 | 21.64 | 21.78 | 21.58 | 21.65 | 530,365 | +0.09(+0.42%) |
Dec 21, 2010 | 21.56 | 21.67 | 21.56 | 21.56 | 476,618 | +0.03(+0.16%) |
Dec 20, 2010 | 21.63 | 21.69 | 21.49 | 21.52 | 572,218 | -0.12(-0.54%) |
Dec 17, 2010 | 21.68 | 21.68 | 21.47 | 21.64 | 856,577 | +0.02(+0.10%) |
Dec 16, 2010 | 21.44 | 21.71 | 21.44 | 21.62 | 403,113 | +0.18(+0.84%) |
Dec 15, 2010 | 21.70 | 21.81 | 21.43 | 21.44 | 706,038 | -0.30(-1.40%) |
Dec 14, 2010 | 21.60 | 21.83 | 21.59 | 21.74 | 451,728 | +0.21(+0.96%) |
Dec 13, 2010 | 21.60 | 21.63 | 21.45 | 21.54 | 296,822 | +0.06(+0.29%) |
Dec 10, 2010 | 21.41 | 21.54 | 21.29 | 21.47 | 501,647 | +0.20(+0.94%) |
Dec 09, 2010 | 21.24 | 21.43 | 21.17 | 21.27 | 845,510 | -0.07(-0.32%) |
Dec 08, 2010 | 21.49 | 21.56 | 21.27 | 21.34 | 955,426 | -0.21(-0.96%) |
Dec 07, 2010 | 21.98 | 22.09 | 21.54 | 21.55 | 3,804,844 | -0.26(-1.20%) |
Dec 06, 2010 | 21.85 | 21.97 | 21.74 | 21.81 | 1,135,864 | -0.09(-0.41%) |
Dec 03, 2010 | 21.52 | 21.98 | 21.38 | 21.90 | 1,387,676 | +0.23(+1.08%) |
Dec 02, 2010 | 21.10 | 21.78 | 21.08 | 21.67 | 1,391,675 | +0.55(+2.62%) |