Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.92 | 22.06 | 21.80 | 22.02 | 1,504,605 | +0.23(+1.04%) |
Feb 25, 2011 | 21.71 | 21.81 | 21.62 | 21.79 | 1,078,892 | +0.20(+0.93%) |
Feb 24, 2011 | 21.73 | 21.82 | 21.46 | 21.59 | 1,403,067 | -0.13(-0.60%) |
Feb 23, 2011 | 21.95 | 22.03 | 21.65 | 21.72 | 1,296,056 | -0.20(-0.91%) |
Feb 22, 2011 | 21.94 | 22.01 | 21.85 | 21.92 | 1,710,107 | -0.18(-0.83%) |
Feb 18, 2011 | 21.88 | 22.20 | 21.82 | 22.10 | 1,079,554 | +0.19(+0.88%) |
Feb 17, 2011 | 21.76 | 21.96 | 21.75 | 21.91 | 852,521 | +0.09(+0.43%) |
Feb 16, 2011 | 21.67 | 21.82 | 21.59 | 21.82 | 915,104 | +0.24(+1.11%) |
Feb 15, 2011 | 21.45 | 21.62 | 21.44 | 21.58 | 680,993 | +0.04(+0.18%) |
Feb 14, 2011 | 21.72 | 21.81 | 21.47 | 21.54 | 862,559 | -0.17(-0.80%) |
Feb 11, 2011 | 21.53 | 21.71 | 21.44 | 21.71 | 724,382 | +0.13(+0.60%) |
Feb 10, 2011 | 21.35 | 21.59 | 21.33 | 21.59 | 1,208,384 | +0.10(+0.45%) |
Feb 09, 2011 | 21.40 | 21.53 | 21.28 | 21.49 | 1,412,210 | -0.04(-0.18%) |
Feb 08, 2011 | 21.43 | 21.53 | 21.33 | 21.53 | 1,810,227 | +0.10(+0.45%) |
Feb 07, 2011 | 21.53 | 21.59 | 21.40 | 21.43 | 1,879,397 | -0.01(-0.03%) |
Feb 04, 2011 | 21.27 | 21.49 | 21.21 | 21.44 | 1,300,169 | +0.04(+0.19%) |
Feb 03, 2011 | 21.77 | 22.03 | 21.02 | 21.40 | 2,110,508 | +0.33(+1.56%) |
Feb 02, 2011 | 21.29 | 21.30 | 21.04 | 21.07 | 1,341,800 | -0.19(-0.91%) |
Feb 01, 2011 | 20.83 | 21.28 | 20.83 | 21.26 | 1,921,583 | +0.54(+2.62%) |
Jan 31, 2011 | 20.95 | 21.04 | 20.72 | 20.72 | 1,540,016 | -0.08(-0.37%) |
Jan 28, 2011 | 21.26 | 21.31 | 20.79 | 20.80 | 1,672,969 | -0.41(-1.92%) |
Jan 27, 2011 | 20.93 | 21.21 | 20.93 | 21.20 | 897,059 | +0.25(+1.17%) |
Jan 26, 2011 | 21.07 | 21.13 | 20.96 | 20.96 | 1,567,501 | -0.06(-0.28%) |
Jan 25, 2011 | 20.86 | 21.03 | 20.69 | 21.02 | 1,510,264 | +0.14(+0.65%) |
Jan 24, 2011 | 20.51 | 20.91 | 20.51 | 20.88 | 1,366,183 | +0.34(+1.64%) |
Jan 21, 2011 | 20.55 | 20.64 | 20.48 | 20.54 | 2,683,044 | +0.01(+0.03%) |
Jan 20, 2011 | 20.54 | 20.67 | 20.50 | 20.54 | 1,373,597 | +0.02(+0.09%) |
Jan 19, 2011 | 20.84 | 20.89 | 20.48 | 20.52 | 1,055,299 | -0.33(-1.57%) |
Jan 18, 2011 | 20.82 | 20.87 | 20.75 | 20.85 | 778,923 | +0.06(+0.27%) |
Jan 14, 2011 | 20.48 | 20.79 | 20.48 | 20.79 | 884,032 | +0.19(+0.94%) |
Jan 13, 2011 | 20.73 | 20.78 | 20.54 | 20.60 | 985,643 | -0.10(-0.50%) |
Jan 12, 2011 | 20.66 | 20.80 | 20.62 | 20.70 | 930,486 | +0.20(+0.98%) |
Jan 11, 2011 | 20.74 | 20.86 | 20.45 | 20.50 | 1,007,537 | -0.11(-0.53%) |
Jan 10, 2011 | 20.55 | 20.65 | 20.32 | 20.61 | 1,126,148 | +0.04(+0.19%) |
Jan 07, 2011 | 20.88 | 20.88 | 20.42 | 20.57 | 1,135,435 | -0.19(-0.93%) |
Jan 06, 2011 | 20.83 | 20.85 | 20.70 | 20.76 | 987,952 | -0.02(-0.10%) |
Jan 05, 2011 | 20.69 | 20.82 | 20.65 | 20.78 | 1,027,932 | +0.06(+0.28%) |
Jan 04, 2011 | 21.02 | 21.03 | 20.63 | 20.73 | 1,142,851 | -0.16(-0.77%) |
Jan 03, 2011 | 20.72 | 20.93 | 20.72 | 20.89 | 1,177,645 | +0.39(+1.92%) |
Dec 31, 2010 | 20.44 | 20.62 | 20.44 | 20.49 | 749,798 | -0.05(-0.25%) |
Dec 30, 2010 | 20.69 | 20.71 | 20.53 | 20.54 | 855,337 | -0.13(-0.63%) |
Dec 29, 2010 | 20.79 | 20.79 | 20.64 | 20.67 | 509,754 | -0.03(-0.13%) |
Dec 28, 2010 | 20.76 | 20.76 | 20.65 | 20.70 | 595,644 | -0.05(-0.22%) |
Dec 27, 2010 | 20.54 | 20.77 | 20.39 | 20.75 | 557,154 | +0.10(+0.47%) |
Dec 23, 2010 | 20.78 | 20.85 | 20.65 | 20.65 | 756,839 | -0.19(-0.91%) |
Dec 22, 2010 | 20.66 | 20.86 | 20.55 | 20.84 | 1,145,608 | +0.22(+1.07%) |
Dec 21, 2010 | 20.51 | 20.64 | 20.37 | 20.62 | 1,032,650 | +0.25(+1.24%) |
Dec 20, 2010 | 20.49 | 20.51 | 20.32 | 20.36 | 1,598,920 | +0.05(+0.25%) |
Dec 17, 2010 | 20.53 | 20.61 | 20.31 | 20.31 | 4,335,452 | -0.22(-1.06%) |
Dec 16, 2010 | 20.33 | 20.58 | 20.33 | 20.53 | 1,204,014 | +0.11(+0.56%) |
Dec 15, 2010 | 20.41 | 20.53 | 20.36 | 20.41 | 3,103,982 | -0.01(-0.06%) |
Dec 14, 2010 | 20.50 | 20.55 | 20.37 | 20.43 | 1,258,324 | -0.03(-0.16%) |
Dec 13, 2010 | 20.25 | 20.48 | 20.18 | 20.46 | 1,804,561 | +0.33(+1.65%) |
Dec 10, 2010 | 20.13 | 20.15 | 19.98 | 20.13 | 931,175 | +0.08(+0.38%) |
Dec 09, 2010 | 19.99 | 20.14 | 19.90 | 20.05 | 1,347,256 | +0.13(+0.67%) |
Dec 08, 2010 | 19.67 | 19.92 | 19.67 | 19.92 | 1,468,967 | +0.22(+1.10%) |
Dec 07, 2010 | 19.80 | 19.88 | 19.66 | 19.70 | 4,354,391 | +0.13(+0.65%) |
Dec 06, 2010 | 19.58 | 19.63 | 19.48 | 19.57 | 2,390,732 | -0.03(-0.13%) |
Dec 03, 2010 | 19.72 | 19.80 | 19.42 | 19.60 | 2,417,338 | -0.22(-1.13%) |
Dec 02, 2010 | 19.78 | 19.98 | 19.72 | 19.82 | 1,992,899 | +0.15(+0.75%) |