Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.41 | 20.61 | 20.35 | 20.43 | 136,075 | +0.03(+0.16%) |
Feb 25, 2011 | 20.18 | 20.40 | 20.15 | 20.40 | 79,651 | +0.30(+1.49%) |
Feb 24, 2011 | 20.01 | 20.19 | 19.91 | 20.10 | 147,685 | +0.11(+0.57%) |
Feb 23, 2011 | 20.27 | 20.30 | 19.97 | 19.98 | 156,142 | -0.15(-0.76%) |
Feb 22, 2011 | 20.41 | 20.53 | 20.11 | 20.14 | 80,597 | -0.51(-2.45%) |
Feb 18, 2011 | 20.70 | 20.71 | 20.51 | 20.64 | 506,973 | -0.07(-0.35%) |
Feb 17, 2011 | 20.65 | 20.75 | 20.60 | 20.71 | 131,478 | +0.06(+0.28%) |
Feb 16, 2011 | 20.59 | 20.71 | 20.57 | 20.66 | 134,629 | +0.11(+0.56%) |
Feb 15, 2011 | 20.50 | 20.60 | 20.48 | 20.54 | 43,974 | +0.00(+0.02%) |
Feb 14, 2011 | 20.28 | 20.55 | 20.28 | 20.54 | 98,263 | +0.16(+0.77%) |
Feb 11, 2011 | 20.36 | 20.41 | 20.18 | 20.38 | 694,795 | -0.03(-0.14%) |
Feb 10, 2011 | 20.17 | 20.43 | 20.14 | 20.41 | 80,953 | +0.14(+0.67%) |
Feb 09, 2011 | 20.42 | 20.42 | 20.20 | 20.27 | 152,825 | -0.20(-0.99%) |
Feb 08, 2011 | 20.41 | 20.49 | 20.33 | 20.48 | 416,473 | +0.06(+0.27%) |
Feb 07, 2011 | 20.51 | 20.66 | 20.41 | 20.42 | 138,108 | -0.05(-0.25%) |
Feb 04, 2011 | 20.33 | 20.53 | 20.33 | 20.47 | 205,785 | +0.15(+0.74%) |
Feb 03, 2011 | 20.33 | 20.41 | 20.16 | 20.32 | 167,556 | -0.04(-0.21%) |
Feb 02, 2011 | 20.21 | 20.42 | 20.21 | 20.36 | 251,480 | +0.08(+0.40%) |
Feb 01, 2011 | 20.56 | 20.56 | 20.26 | 20.28 | 214,333 | +0.10(+0.50%) |
Jan 31, 2011 | 20.10 | 20.31 | 20.01 | 20.18 | 227,628 | +0.14(+0.70%) |
Jan 28, 2011 | 20.72 | 20.72 | 20.03 | 20.04 | 439,379 | -0.68(-3.26%) |
Jan 27, 2011 | 20.77 | 20.87 | 20.67 | 20.72 | 78,306 | -0.04(-0.20%) |
Jan 26, 2011 | 20.55 | 20.80 | 20.46 | 20.76 | 162,932 | +0.33(+1.63%) |
Jan 25, 2011 | 20.40 | 20.43 | 20.31 | 20.43 | 81,078 | -0.01(-0.05%) |
Jan 24, 2011 | 20.33 | 20.55 | 20.31 | 20.44 | 495,442 | +0.13(+0.64%) |
Jan 21, 2011 | 20.66 | 20.66 | 20.30 | 20.31 | 542,132 | -0.28(-1.38%) |
Jan 20, 2011 | 20.53 | 20.65 | 20.36 | 20.59 | 874,612 | -0.02(-0.11%) |
Jan 19, 2011 | 21.12 | 21.17 | 20.54 | 20.61 | 562,123 | -0.56(-2.64%) |
Jan 18, 2011 | 20.97 | 21.18 | 20.97 | 21.17 | 120,559 | +0.15(+0.70%) |
Jan 14, 2011 | 20.98 | 21.07 | 20.95 | 21.02 | 218,991 | +0.04(+0.17%) |
Jan 13, 2011 | 21.15 | 21.15 | 20.93 | 20.99 | 342,528 | -0.02(-0.08%) |
Jan 12, 2011 | 21.11 | 21.11 | 20.85 | 21.00 | 224,773 | +0.03(+0.14%) |
Jan 11, 2011 | 20.86 | 21.00 | 20.85 | 20.98 | 121,444 | +0.17(+0.83%) |
Jan 10, 2011 | 20.76 | 20.84 | 20.64 | 20.80 | 281,188 | -0.01(-0.03%) |
Jan 07, 2011 | 20.86 | 20.86 | 20.67 | 20.81 | 52,255 | -0.05(-0.23%) |
Jan 06, 2011 | 20.98 | 20.98 | 20.80 | 20.86 | 217,812 | -0.07(-0.34%) |
Jan 05, 2011 | 20.57 | 20.95 | 20.57 | 20.93 | 214,124 | +0.22(+1.07%) |
Jan 04, 2011 | 20.87 | 20.87 | 20.62 | 20.71 | 132,758 | -0.16(-0.75%) |
Jan 03, 2011 | 20.75 | 20.99 | 20.75 | 20.86 | 201,567 | +0.27(+1.30%) |
Dec 31, 2010 | 20.74 | 20.74 | 20.58 | 20.60 | 95,292 | -0.17(-0.80%) |
Dec 30, 2010 | 20.86 | 20.86 | 20.75 | 20.76 | 148,568 | -0.08(-0.38%) |
Dec 29, 2010 | 20.88 | 20.94 | 20.84 | 20.84 | 165,109 | -0.06(-0.28%) |
Dec 28, 2010 | 21.04 | 21.04 | 20.88 | 20.90 | 1,043,911 | -0.13(-0.61%) |
Dec 27, 2010 | 20.99 | 21.09 | 20.90 | 21.03 | 78,254 | +0.00(+0.02%) |
Dec 23, 2010 | 21.04 | 21.04 | 20.95 | 21.02 | 71,382 | +0.00(+0.00%) |
Dec 22, 2010 | 21.01 | 21.09 | 21.01 | 21.02 | 578,566 | +0.01(+0.06%) |
Dec 21, 2010 | 20.77 | 21.03 | 20.77 | 21.01 | 225,074 | +0.47(+2.31%) |
Dec 20, 2010 | 20.65 | 20.65 | 20.42 | 20.54 | 394,021 | +0.01(+0.03%) |
Dec 17, 2010 | 20.50 | 20.65 | 20.32 | 20.53 | 180,695 | +0.07(+0.34%) |
Dec 16, 2010 | 20.21 | 20.46 | 20.17 | 20.46 | 260,840 | +0.25(+1.24%) |
Dec 15, 2010 | 20.12 | 20.42 | 20.11 | 20.21 | 92,484 | +0.06(+0.32%) |
Dec 14, 2010 | 20.04 | 20.20 | 19.93 | 20.15 | 85,932 | +0.15(+0.74%) |
Dec 13, 2010 | 20.16 | 20.22 | 19.99 | 20.00 | 829,762 | -0.15(-0.75%) |
Dec 10, 2010 | 19.92 | 20.18 | 19.92 | 20.15 | 1,562,627 | +0.24(+1.23%) |
Dec 09, 2010 | 20.02 | 20.02 | 19.90 | 19.90 | 339,539 | -0.12(-0.59%) |
Dec 08, 2010 | 20.11 | 20.19 | 20.01 | 20.02 | 112,581 | -0.02(-0.10%) |
Dec 07, 2010 | 20.13 | 20.19 | 20.02 | 20.04 | 248,809 | +0.15(+0.74%) |
Dec 06, 2010 | 19.96 | 19.96 | 19.78 | 19.89 | 290,159 | -0.05(-0.25%) |
Dec 03, 2010 | 19.84 | 19.97 | 19.80 | 19.94 | 297,028 | +0.13(+0.68%) |
Dec 02, 2010 | 19.67 | 19.82 | 19.59 | 19.81 | 597,549 | +0.19(+0.98%) |