Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.78 | 22.15 | 21.78 | 22.08 | 78,335 | +0.34(+1.56%) |
Feb 25, 2011 | 21.59 | 21.80 | 21.59 | 21.74 | 36,141 | +0.16(+0.74%) |
Feb 24, 2011 | 21.91 | 21.91 | 21.58 | 21.58 | 66,193 | -0.32(-1.45%) |
Feb 23, 2011 | 22.04 | 22.15 | 21.85 | 21.90 | 81,523 | -0.08(-0.38%) |
Feb 22, 2011 | 22.08 | 22.12 | 21.91 | 21.98 | 66,767 | -0.15(-0.68%) |
Feb 18, 2011 | 22.17 | 22.24 | 22.10 | 22.13 | 40,444 | +0.02(+0.09%) |
Feb 17, 2011 | 22.09 | 22.23 | 22.09 | 22.11 | 71,118 | +0.02(+0.09%) |
Feb 16, 2011 | 22.08 | 22.24 | 22.07 | 22.09 | 59,282 | -0.13(-0.59%) |
Feb 15, 2011 | 22.22 | 22.25 | 22.14 | 22.22 | 40,250 | -0.03(-0.13%) |
Feb 14, 2011 | 22.18 | 22.29 | 22.02 | 22.25 | 83,634 | -0.03(-0.13%) |
Feb 11, 2011 | 22.15 | 22.28 | 22.03 | 22.28 | 65,805 | +0.15(+0.68%) |
Feb 10, 2011 | 21.91 | 22.13 | 21.89 | 22.13 | 82,200 | +0.22(+1.00%) |
Feb 09, 2011 | 21.87 | 22.07 | 21.82 | 21.91 | 87,278 | +0.02(+0.09%) |
Feb 08, 2011 | 21.92 | 21.93 | 21.88 | 21.89 | 94,691 | +0.02(+0.09%) |
Feb 07, 2011 | 21.89 | 21.97 | 21.86 | 21.87 | 109,956 | +0.00(+0.00%) |
Feb 04, 2011 | 21.93 | 22.14 | 21.72 | 21.87 | 200,897 | -0.02(-0.09%) |
Feb 03, 2011 | 21.94 | 21.95 | 21.80 | 21.89 | 98,283 | +0.00(+0.00%) |
Feb 02, 2011 | 21.94 | 21.95 | 21.86 | 21.89 | 68,306 | -0.01(-0.04%) |
Feb 01, 2011 | 21.85 | 21.96 | 21.73 | 21.90 | 108,374 | +0.06(+0.27%) |
Jan 31, 2011 | 21.73 | 21.85 | 21.73 | 21.84 | 46,513 | +0.11(+0.51%) |
Jan 28, 2011 | 21.88 | 21.98 | 21.66 | 21.73 | 93,848 | -0.17(-0.78%) |
Jan 27, 2011 | 21.90 | 22.00 | 21.87 | 21.90 | 68,260 | +0.00(+0.00%) |
Jan 26, 2011 | 21.94 | 22.00 | 21.71 | 21.90 | 67,200 | +0.00(+0.00%) |
Jan 25, 2011 | 21.90 | 22.00 | 21.75 | 21.90 | 89,275 | +0.00(+0.00%) |
Jan 24, 2011 | 21.89 | 21.99 | 21.88 | 21.90 | 94,057 | +0.00(+0.00%) |
Jan 21, 2011 | 22.00 | 22.04 | 21.87 | 21.90 | 67,688 | -0.03(-0.13%) |
Jan 20, 2011 | 21.93 | 22.07 | 21.80 | 21.93 | 78,563 | -0.05(-0.23%) |
Jan 19, 2011 | 22.04 | 22.13 | 21.93 | 21.98 | 79,502 | -0.01(-0.05%) |
Jan 18, 2011 | 22.04 | 22.04 | 21.94 | 21.99 | 55,158 | +0.01(+0.05%) |
Jan 14, 2011 | 21.87 | 22.00 | 21.87 | 21.98 | 52,761 | +0.04(+0.18%) |
Jan 13, 2011 | 21.98 | 22.01 | 21.93 | 21.94 | 61,850 | +0.01(+0.05%) |
Jan 12, 2011 | 21.85 | 22.08 | 21.83 | 21.93 | 62,553 | +0.14(+0.64%) |
Jan 11, 2011 | 21.52 | 21.79 | 21.52 | 21.79 | 68,659 | +0.26(+1.20%) |
Jan 10, 2011 | 21.62 | 21.62 | 21.45 | 21.53 | 86,169 | -0.15(-0.68%) |
Jan 07, 2011 | 21.82 | 21.97 | 21.56 | 21.68 | 133,392 | -0.23(-1.05%) |
Jan 06, 2011 | 22.49 | 22.49 | 21.68 | 21.91 | 226,164 | -0.39(-1.75%) |
Jan 05, 2011 | 22.60 | 22.60 | 22.30 | 22.30 | 70,502 | -0.30(-1.33%) |
Jan 04, 2011 | 22.54 | 22.74 | 22.50 | 22.60 | 91,284 | +0.05(+0.22%) |
Jan 03, 2011 | 22.48 | 22.77 | 22.40 | 22.55 | 62,377 | +0.20(+0.89%) |
Dec 31, 2010 | 22.67 | 22.83 | 22.30 | 22.35 | 72,787 | -0.21(-0.93%) |
Dec 30, 2010 | 22.66 | 22.92 | 22.56 | 22.56 | 83,733 | -0.19(-0.84%) |
Dec 29, 2010 | 22.97 | 23.05 | 22.75 | 22.75 | 67,675 | -0.20(-0.89%) |
Dec 28, 2010 | 23.48 | 23.76 | 22.86 | 22.95 | 70,800 | -0.53(-2.24%) |
Dec 27, 2010 | 23.47 | 23.50 | 23.25 | 23.48 | 75,818 | -0.02(-0.09%) |
Dec 23, 2010 | 23.47 | 23.50 | 23.31 | 23.50 | 55,103 | +0.06(+0.26%) |
Dec 22, 2010 | 22.98 | 23.46 | 22.98 | 23.44 | 52,967 | +0.45(+1.96%) |
Dec 21, 2010 | 23.28 | 23.50 | 22.98 | 22.99 | 70,369 | -0.17(-0.73%) |
Dec 20, 2010 | 23.20 | 23.41 | 22.93 | 23.16 | 87,074 | +0.08(+0.35%) |
Dec 17, 2010 | 23.00 | 23.14 | 22.68 | 23.08 | 56,104 | +0.13(+0.57%) |
Dec 16, 2010 | 22.72 | 23.15 | 22.72 | 22.95 | 68,775 | +0.18(+0.79%) |
Dec 15, 2010 | 23.21 | 23.21 | 22.68 | 22.77 | 79,478 | -0.46(-1.98%) |
Dec 14, 2010 | 23.22 | 23.43 | 23.05 | 23.23 | 66,328 | +0.14(+0.61%) |
Dec 13, 2010 | 23.03 | 23.46 | 23.00 | 23.09 | 105,572 | +0.20(+0.87%) |
Dec 10, 2010 | 22.46 | 22.90 | 22.35 | 22.89 | 101,568 | +0.39(+1.73%) |
Dec 09, 2010 | 22.52 | 22.75 | 22.34 | 22.50 | 61,493 | +0.00(+0.00%) |
Dec 08, 2010 | 22.65 | 22.75 | 22.40 | 22.50 | 56,660 | -0.14(-0.62%) |
Dec 07, 2010 | 22.19 | 23.50 | 22.19 | 22.64 | 122,973 | +0.53(+2.40%) |
Dec 06, 2010 | 22.04 | 22.18 | 22.04 | 22.11 | 37,427 | -0.01(-0.05%) |
Dec 03, 2010 | 22.22 | 22.30 | 22.06 | 22.12 | 45,916 | -0.05(-0.23%) |
Dec 02, 2010 | 22.34 | 22.50 | 22.02 | 22.17 | 79,700 | -0.22(-0.98%) |