Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.99 | 21.39 | 20.94 | 21.20 | 6,468,297 | +0.37(+1.76%) |
Feb 25, 2011 | 20.73 | 20.87 | 20.58 | 20.83 | 4,653,793 | +0.22(+1.08%) |
Feb 24, 2011 | 20.64 | 20.83 | 20.49 | 20.61 | 8,278,393 | -0.13(-0.61%) |
Feb 23, 2011 | 20.98 | 20.98 | 20.58 | 20.73 | 7,131,012 | -0.14(-0.67%) |
Feb 22, 2011 | 20.96 | 21.19 | 20.75 | 20.87 | 7,597,505 | -0.40(-1.90%) |
Feb 18, 2011 | 21.32 | 21.37 | 21.15 | 21.28 | 8,117,261 | -0.07(-0.34%) |
Feb 17, 2011 | 20.80 | 21.43 | 20.74 | 21.35 | 11,007,501 | +0.52(+2.47%) |
Feb 16, 2011 | 20.63 | 20.89 | 20.58 | 20.83 | 7,089,601 | +0.26(+1.28%) |
Feb 15, 2011 | 20.45 | 20.61 | 20.39 | 20.57 | 5,744,325 | +0.03(+0.16%) |
Feb 14, 2011 | 20.61 | 20.69 | 20.33 | 20.54 | 5,820,133 | -0.07(-0.33%) |
Feb 11, 2011 | 20.25 | 20.64 | 20.17 | 20.61 | 7,956,976 | +0.30(+1.49%) |
Feb 10, 2011 | 20.28 | 20.39 | 20.19 | 20.30 | 9,174,034 | -0.12(-0.60%) |
Feb 09, 2011 | 20.74 | 20.69 | 20.39 | 20.43 | 9,471,553 | -0.32(-1.52%) |
Feb 08, 2011 | 20.67 | 20.88 | 20.63 | 20.74 | 11,813,154 | -0.29(-1.36%) |
Feb 07, 2011 | 20.64 | 21.04 | 20.56 | 21.03 | 12,533,244 | +0.44(+2.14%) |
Feb 04, 2011 | 20.38 | 20.61 | 20.30 | 20.59 | 7,498,065 | +0.22(+1.07%) |
Feb 03, 2011 | 20.39 | 20.46 | 20.25 | 20.37 | 11,254,118 | -0.09(-0.42%) |
Feb 02, 2011 | 20.45 | 20.76 | 20.24 | 20.46 | 16,884,088 | -0.51(-2.44%) |
Feb 01, 2011 | 20.74 | 21.13 | 20.69 | 20.97 | 12,483,607 | +0.34(+1.65%) |
Jan 31, 2011 | 20.73 | 20.81 | 20.46 | 20.63 | 8,943,943 | +0.21(+1.04%) |
Jan 28, 2011 | 20.99 | 21.03 | 20.32 | 20.42 | 13,698,011 | -0.53(-2.55%) |
Jan 27, 2011 | 20.87 | 21.08 | 20.63 | 20.95 | 13,620,144 | +0.04(+0.21%) |
Jan 26, 2011 | 21.04 | 21.06 | 20.89 | 20.91 | 7,231,687 | -0.02(-0.09%) |
Jan 25, 2011 | 20.87 | 21.06 | 20.65 | 20.92 | 9,431,278 | -0.08(-0.36%) |
Jan 24, 2011 | 20.76 | 21.05 | 20.72 | 21.00 | 7,903,804 | +0.18(+0.88%) |
Jan 21, 2011 | 20.69 | 20.91 | 20.48 | 20.82 | 8,108,667 | +0.23(+1.10%) |
Jan 20, 2011 | 20.43 | 20.77 | 20.37 | 20.59 | 7,866,385 | +0.24(+1.18%) |
Jan 19, 2011 | 20.52 | 20.57 | 20.25 | 20.35 | 10,035,217 | -0.05(-0.23%) |
Jan 18, 2011 | 20.63 | 20.95 | 20.27 | 20.40 | 11,909,581 | -0.26(-1.27%) |
Jan 14, 2011 | 20.37 | 20.67 | 20.36 | 20.66 | 9,040,571 | +0.21(+1.03%) |
Jan 13, 2011 | 20.65 | 20.82 | 20.36 | 20.45 | 7,900,496 | -0.03(-0.12%) |
Jan 12, 2011 | 20.08 | 20.56 | 20.07 | 20.47 | 7,718,540 | +0.53(+2.64%) |
Jan 11, 2011 | 19.84 | 20.04 | 19.79 | 19.95 | 6,868,272 | +0.20(+1.00%) |
Jan 10, 2011 | 19.97 | 19.99 | 19.63 | 19.75 | 9,330,505 | -0.26(-1.29%) |
Jan 07, 2011 | 20.17 | 20.25 | 19.89 | 20.01 | 6,797,026 | -0.18(-0.90%) |
Jan 06, 2011 | 20.24 | 20.33 | 19.99 | 20.19 | 7,884,111 | -0.01(-0.04%) |
Jan 05, 2011 | 20.16 | 20.38 | 20.10 | 20.20 | 9,732,557 | -0.04(-0.19%) |
Jan 04, 2011 | 20.61 | 20.63 | 20.10 | 20.24 | 10,775,651 | -0.47(-2.27%) |
Jan 03, 2011 | 20.41 | 20.72 | 20.38 | 20.71 | 8,263,806 | +0.49(+2.43%) |
Dec 31, 2010 | 20.09 | 20.28 | 19.99 | 20.22 | 3,776,288 | +0.12(+0.61%) |
Dec 30, 2010 | 20.27 | 20.31 | 20.07 | 20.09 | 4,377,762 | -0.22(-1.08%) |
Dec 29, 2010 | 20.44 | 20.46 | 20.29 | 20.31 | 4,233,814 | -0.07(-0.33%) |
Dec 28, 2010 | 20.43 | 20.47 | 20.31 | 20.38 | 3,567,888 | -0.03(-0.14%) |
Dec 27, 2010 | 20.36 | 20.48 | 20.29 | 20.41 | 3,442,369 | -0.05(-0.25%) |
Dec 23, 2010 | 20.59 | 20.60 | 20.37 | 20.46 | 5,686,427 | -0.04(-0.21%) |
Dec 22, 2010 | 20.35 | 20.52 | 20.29 | 20.50 | 5,938,649 | +0.23(+1.11%) |
Dec 21, 2010 | 20.30 | 20.42 | 20.13 | 20.28 | 6,360,662 | +0.13(+0.64%) |
Dec 20, 2010 | 20.00 | 20.33 | 19.96 | 20.15 | 7,350,937 | +0.24(+1.22%) |
Dec 17, 2010 | 19.66 | 20.22 | 19.66 | 19.90 | 14,478,256 | +0.21(+1.06%) |
Dec 16, 2010 | 19.76 | 19.88 | 19.58 | 19.70 | 7,738,432 | -0.04(-0.22%) |
Dec 15, 2010 | 19.72 | 20.04 | 19.68 | 19.74 | 8,934,011 | -0.10(-0.51%) |
Dec 14, 2010 | 20.00 | 20.18 | 19.78 | 19.84 | 6,715,371 | -0.18(-0.88%) |
Dec 13, 2010 | 20.17 | 20.23 | 20.01 | 20.01 | 8,091,921 | -0.09(-0.45%) |
Dec 10, 2010 | 20.06 | 20.13 | 19.75 | 20.10 | 7,270,365 | +0.18(+0.90%) |
Dec 09, 2010 | 19.90 | 20.14 | 19.73 | 19.93 | 7,716,779 | +0.25(+1.27%) |
Dec 08, 2010 | 19.32 | 19.70 | 19.24 | 19.67 | 8,129,804 | +0.43(+2.21%) |
Dec 07, 2010 | 19.67 | 19.67 | 19.22 | 19.25 | 7,944,347 | -0.18(-0.94%) |
Dec 06, 2010 | 19.42 | 19.54 | 19.27 | 19.43 | 6,501,579 | -0.06(-0.33%) |
Dec 03, 2010 | 19.29 | 19.53 | 19.18 | 19.50 | 6,076,071 | +0.05(+0.26%) |
Dec 02, 2010 | 19.04 | 19.54 | 19.03 | 19.45 | 9,507,417 | +0.46(+2.42%) |