Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.60 | 20.20 | 19.57 | 20.13 | 1,543,325 | +0.58(+2.96%) |
Feb 25, 2011 | 19.85 | 19.85 | 19.29 | 19.55 | 1,374,826 | -0.14(-0.69%) |
Feb 24, 2011 | 20.25 | 20.29 | 19.57 | 19.69 | 2,005,528 | -0.26(-1.33%) |
Feb 23, 2011 | 19.42 | 20.03 | 19.37 | 19.95 | 2,547,849 | +0.62(+3.22%) |
Feb 22, 2011 | 18.92 | 19.52 | 18.91 | 19.33 | 1,870,371 | +0.51(+2.68%) |
Feb 18, 2011 | 19.11 | 19.16 | 18.79 | 18.83 | 1,305,988 | -0.32(-1.67%) |
Feb 17, 2011 | 19.15 | 19.21 | 19.03 | 19.15 | 1,024,810 | -0.01(-0.06%) |
Feb 16, 2011 | 19.10 | 19.21 | 18.99 | 19.16 | 1,073,550 | +0.15(+0.81%) |
Feb 15, 2011 | 19.26 | 19.26 | 18.91 | 19.00 | 1,338,032 | -0.25(-1.31%) |
Feb 14, 2011 | 19.26 | 19.29 | 19.11 | 19.26 | 1,046,722 | +0.01(+0.06%) |
Feb 11, 2011 | 19.18 | 19.30 | 19.11 | 19.24 | 721,445 | +0.07(+0.39%) |
Feb 10, 2011 | 19.18 | 19.30 | 19.11 | 19.17 | 867,410 | -0.05(-0.26%) |
Feb 09, 2011 | 19.47 | 19.51 | 19.10 | 19.22 | 1,128,131 | -0.30(-1.52%) |
Feb 08, 2011 | 19.66 | 19.74 | 19.47 | 19.52 | 921,182 | -0.27(-1.37%) |
Feb 07, 2011 | 19.87 | 19.98 | 19.73 | 19.79 | 899,255 | -0.07(-0.37%) |
Feb 04, 2011 | 19.96 | 20.01 | 19.74 | 19.86 | 885,109 | -0.01(-0.06%) |
Feb 03, 2011 | 19.95 | 19.95 | 19.68 | 19.87 | 1,000,969 | +0.04(+0.22%) |
Feb 02, 2011 | 19.97 | 20.01 | 19.71 | 19.83 | 1,003,375 | -0.04(-0.19%) |
Feb 01, 2011 | 20.06 | 20.08 | 19.82 | 19.87 | 1,078,600 | +0.00(+0.00%) |
Jan 31, 2011 | 19.70 | 19.99 | 19.65 | 19.87 | 1,189,384 | +0.30(+1.51%) |
Jan 28, 2011 | 19.47 | 19.58 | 19.32 | 19.57 | 1,194,788 | +0.04(+0.19%) |
Jan 27, 2011 | 19.60 | 19.74 | 19.38 | 19.53 | 860,197 | -0.07(-0.38%) |
Jan 26, 2011 | 19.44 | 19.66 | 19.25 | 19.61 | 1,412,881 | +0.15(+0.76%) |
Jan 25, 2011 | 19.82 | 19.88 | 19.21 | 19.46 | 997,641 | -0.38(-1.92%) |
Jan 24, 2011 | 19.68 | 19.96 | 19.44 | 19.84 | 1,008,646 | -0.04(-0.19%) |
Jan 21, 2011 | 19.72 | 20.02 | 19.50 | 19.88 | 1,969,755 | +0.38(+1.96%) |
Jan 20, 2011 | 19.67 | 19.70 | 18.96 | 19.50 | 2,339,854 | -0.36(-1.80%) |
Jan 19, 2011 | 20.16 | 20.18 | 19.74 | 19.85 | 1,333,128 | -0.43(-2.13%) |
Jan 18, 2011 | 20.06 | 20.38 | 20.05 | 20.29 | 922,190 | +0.00(+0.00%) |
Jan 14, 2011 | 20.15 | 20.29 | 19.89 | 20.29 | 987,571 | +0.11(+0.55%) |
Jan 13, 2011 | 20.00 | 20.21 | 19.78 | 20.17 | 823,850 | +0.20(+0.99%) |
Jan 12, 2011 | 19.98 | 20.51 | 19.94 | 19.98 | 1,598,776 | +0.22(+1.09%) |
Jan 11, 2011 | 19.31 | 19.76 | 19.26 | 19.76 | 867,286 | +0.53(+2.75%) |
Jan 10, 2011 | 19.21 | 19.27 | 19.10 | 19.23 | 820,595 | -0.04(-0.22%) |
Jan 07, 2011 | 19.52 | 19.52 | 19.16 | 19.27 | 761,006 | -0.09(-0.45%) |
Jan 06, 2011 | 19.59 | 19.60 | 19.33 | 19.36 | 746,726 | -0.22(-1.13%) |
Jan 05, 2011 | 19.53 | 19.70 | 19.38 | 19.58 | 851,860 | +0.08(+0.41%) |
Jan 04, 2011 | 19.64 | 19.66 | 19.21 | 19.50 | 994,218 | -0.02(-0.09%) |