Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.29 | 22.56 | 22.21 | 22.44 | 640,771 | +0.21(+0.93%) |
Feb 25, 2011 | 21.98 | 22.24 | 21.90 | 22.24 | 589,875 | +0.34(+1.53%) |
Feb 24, 2011 | 21.96 | 22.11 | 21.75 | 21.90 | 833,832 | -0.03(-0.13%) |
Feb 23, 2011 | 22.36 | 22.36 | 21.92 | 21.93 | 761,349 | -0.42(-1.89%) |
Feb 22, 2011 | 22.60 | 22.81 | 22.33 | 22.35 | 898,388 | -0.25(-1.11%) |
Feb 18, 2011 | 22.47 | 22.64 | 22.32 | 22.60 | 474,819 | +0.15(+0.67%) |
Feb 17, 2011 | 22.20 | 22.49 | 22.09 | 22.45 | 577,150 | +0.22(+1.00%) |
Feb 16, 2011 | 22.03 | 22.39 | 22.00 | 22.23 | 968,095 | +0.36(+1.67%) |
Feb 15, 2011 | 21.71 | 22.05 | 21.71 | 21.86 | 459,239 | +0.12(+0.56%) |
Feb 14, 2011 | 21.68 | 21.77 | 21.65 | 21.74 | 304,097 | +0.09(+0.40%) |
Feb 11, 2011 | 21.43 | 21.68 | 21.43 | 21.66 | 339,777 | +0.14(+0.66%) |
Feb 10, 2011 | 21.41 | 21.53 | 21.25 | 21.51 | 377,756 | +0.05(+0.23%) |
Feb 09, 2011 | 21.53 | 21.60 | 21.42 | 21.46 | 593,030 | -0.14(-0.66%) |
Feb 08, 2011 | 21.65 | 21.65 | 21.47 | 21.61 | 535,069 | +0.03(+0.13%) |
Feb 07, 2011 | 21.46 | 21.59 | 21.39 | 21.58 | 719,336 | +0.10(+0.47%) |
Feb 04, 2011 | 21.21 | 21.57 | 21.21 | 21.48 | 641,657 | +0.21(+0.97%) |
Feb 03, 2011 | 21.28 | 21.43 | 21.21 | 21.27 | 521,156 | -0.09(-0.43%) |
Feb 02, 2011 | 21.46 | 21.72 | 21.11 | 21.36 | 883,445 | -0.04(-0.20%) |
Feb 01, 2011 | 21.29 | 21.45 | 21.07 | 21.41 | 1,058,901 | +0.19(+0.91%) |
Jan 31, 2011 | 21.33 | 21.38 | 21.07 | 21.21 | 1,004,300 | -0.01(-0.07%) |
Jan 28, 2011 | 21.51 | 21.56 | 21.16 | 21.23 | 598,249 | -0.21(-1.00%) |
Jan 27, 2011 | 21.23 | 21.48 | 21.09 | 21.44 | 791,728 | +0.24(+1.11%) |
Jan 26, 2011 | 21.10 | 21.22 | 21.02 | 21.21 | 424,416 | +0.16(+0.75%) |
Jan 25, 2011 | 20.70 | 21.06 | 20.62 | 21.05 | 619,465 | +0.36(+1.76%) |
Jan 24, 2011 | 20.50 | 20.73 | 20.43 | 20.68 | 366,687 | +0.21(+1.05%) |
Jan 21, 2011 | 20.69 | 20.69 | 20.43 | 20.47 | 348,726 | -0.14(-0.69%) |
Jan 20, 2011 | 20.58 | 20.71 | 20.49 | 20.61 | 405,396 | -0.04(-0.21%) |
Jan 19, 2011 | 20.83 | 20.83 | 20.63 | 20.66 | 482,425 | -0.21(-0.99%) |
Jan 18, 2011 | 20.66 | 20.86 | 20.60 | 20.86 | 825,076 | +0.19(+0.90%) |
Jan 14, 2011 | 20.51 | 20.68 | 20.46 | 20.68 | 418,395 | +0.17(+0.84%) |
Jan 13, 2011 | 20.61 | 20.68 | 20.48 | 20.51 | 281,797 | -0.11(-0.52%) |
Jan 12, 2011 | 20.79 | 20.79 | 20.52 | 20.61 | 651,088 | -0.04(-0.21%) |
Jan 11, 2011 | 20.71 | 20.78 | 20.59 | 20.66 | 353,498 | -0.04(-0.17%) |
Jan 10, 2011 | 20.51 | 20.80 | 20.30 | 20.69 | 554,108 | +0.08(+0.38%) |
Jan 07, 2011 | 20.77 | 20.86 | 20.49 | 20.61 | 424,913 | -0.10(-0.48%) |
Jan 06, 2011 | 20.76 | 20.93 | 20.71 | 20.71 | 437,460 | -0.10(-0.49%) |
Jan 05, 2011 | 20.70 | 20.95 | 20.68 | 20.81 | 420,079 | +0.01(+0.07%) |
Jan 04, 2011 | 21.08 | 21.08 | 20.78 | 20.80 | 426,694 | -0.25(-1.19%) |
Jan 03, 2011 | 20.93 | 21.09 | 20.90 | 21.05 | 571,586 | +0.26(+1.27%) |
Dec 31, 2010 | 20.81 | 20.87 | 20.75 | 20.78 | 283,113 | -0.08(-0.38%) |
Dec 30, 2010 | 20.91 | 21.01 | 20.78 | 20.86 | 308,119 | -0.04(-0.17%) |
Dec 29, 2010 | 20.80 | 20.95 | 20.66 | 20.90 | 352,762 | +0.15(+0.72%) |
Dec 28, 2010 | 20.80 | 20.82 | 20.64 | 20.75 | 474,631 | -0.04(-0.20%) |
Dec 27, 2010 | 20.83 | 20.83 | 20.74 | 20.79 | 379,524 | -0.02(-0.10%) |
Dec 23, 2010 | 20.86 | 20.97 | 20.79 | 20.81 | 284,232 | -0.04(-0.17%) |
Dec 22, 2010 | 20.86 | 21.00 | 20.81 | 20.85 | 946,441 | -0.02(-0.10%) |
Dec 21, 2010 | 20.85 | 20.91 | 20.81 | 20.87 | 722,748 | +0.01(+0.07%) |
Dec 20, 2010 | 20.88 | 20.92 | 20.78 | 20.85 | 720,995 | +0.02(+0.10%) |
Dec 17, 2010 | 21.00 | 21.04 | 20.81 | 20.83 | 1,934,267 | -0.13(-0.61%) |
Dec 16, 2010 | 20.78 | 21.05 | 20.72 | 20.96 | 566,553 | +0.18(+0.85%) |
Dec 15, 2010 | 20.93 | 21.02 | 20.73 | 20.78 | 1,007,840 | -0.13(-0.64%) |
Dec 14, 2010 | 20.84 | 21.07 | 20.84 | 20.92 | 551,954 | +0.08(+0.37%) |
Dec 13, 2010 | 20.77 | 20.88 | 20.71 | 20.84 | 521,978 | +0.08(+0.37%) |
Dec 10, 2010 | 20.61 | 20.79 | 20.54 | 20.76 | 594,711 | +0.14(+0.69%) |
Dec 09, 2010 | 20.61 | 20.68 | 20.43 | 20.62 | 643,799 | +0.08(+0.41%) |
Dec 08, 2010 | 20.47 | 20.57 | 20.37 | 20.54 | 396,497 | +0.11(+0.55%) |
Dec 07, 2010 | 20.35 | 20.45 | 20.29 | 20.42 | 676,824 | +0.21(+1.05%) |
Dec 06, 2010 | 20.37 | 20.40 | 20.20 | 20.21 | 618,729 | -0.21(-1.04%) |
Dec 03, 2010 | 20.33 | 20.46 | 20.14 | 20.42 | 425,458 | +0.01(+0.07%) |
Dec 02, 2010 | 20.32 | 20.42 | 20.22 | 20.41 | 510,963 | +0.08(+0.42%) |