Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.35 | 21.44 | 21.17 | 21.28 | 1,642,170 | +0.19(+0.89%) |
Feb 25, 2011 | 20.96 | 21.12 | 20.94 | 21.09 | 1,559,960 | +0.28(+1.36%) |
Feb 24, 2011 | 20.83 | 20.89 | 20.65 | 20.81 | 3,426,926 | +0.37(+1.79%) |
Feb 23, 2011 | 20.54 | 20.65 | 20.34 | 20.44 | 6,688,525 | +0.11(+0.54%) |
Feb 22, 2011 | 20.38 | 20.89 | 20.25 | 20.33 | 4,429,054 | -1.58(-7.20%) |
Feb 18, 2011 | 21.70 | 21.91 | 21.68 | 21.91 | 984,889 | +0.08(+0.38%) |
Feb 17, 2011 | 21.50 | 21.83 | 21.48 | 21.83 | 1,217,387 | +0.03(+0.14%) |
Feb 16, 2011 | 21.55 | 21.83 | 21.50 | 21.80 | 1,386,347 | +0.19(+0.87%) |
Feb 15, 2011 | 21.62 | 21.70 | 21.46 | 21.61 | 1,261,900 | -0.00(-0.02%) |
Feb 14, 2011 | 21.45 | 21.63 | 21.42 | 21.62 | 996,746 | +0.03(+0.12%) |
Feb 11, 2011 | 21.46 | 21.68 | 21.43 | 21.59 | 922,318 | -0.08(-0.36%) |
Feb 10, 2011 | 21.42 | 21.73 | 21.37 | 21.67 | 1,783,852 | +0.03(+0.12%) |
Feb 09, 2011 | 21.60 | 21.72 | 21.54 | 21.64 | 1,706,238 | -0.03(-0.14%) |
Feb 08, 2011 | 21.61 | 21.74 | 21.47 | 21.67 | 1,194,612 | +0.23(+1.06%) |
Feb 07, 2011 | 21.28 | 21.48 | 21.28 | 21.45 | 1,146,083 | -0.07(-0.32%) |
Feb 04, 2011 | 21.53 | 21.65 | 21.41 | 21.52 | 1,612,731 | -0.01(-0.06%) |
Feb 03, 2011 | 21.32 | 21.53 | 21.11 | 21.53 | 1,514,370 | -0.11(-0.52%) |
Feb 02, 2011 | 21.58 | 21.75 | 21.55 | 21.64 | 2,399,293 | -0.13(-0.60%) |
Feb 01, 2011 | 21.35 | 21.78 | 21.32 | 21.77 | 2,544,443 | +1.08(+5.22%) |
Jan 31, 2011 | 20.56 | 20.77 | 20.55 | 20.69 | 2,741,543 | +0.21(+1.04%) |
Jan 28, 2011 | 21.15 | 21.18 | 20.43 | 20.48 | 3,875,444 | -0.79(-3.71%) |
Jan 27, 2011 | 21.17 | 21.33 | 21.13 | 21.27 | 2,140,869 | +0.13(+0.60%) |
Jan 26, 2011 | 21.02 | 21.18 | 20.95 | 21.14 | 2,008,482 | +0.03(+0.16%) |
Jan 25, 2011 | 20.93 | 21.12 | 20.87 | 21.11 | 1,605,362 | -0.00(-0.02%) |
Jan 24, 2011 | 20.89 | 21.12 | 20.89 | 21.11 | 1,105,738 | +0.22(+1.06%) |
Jan 21, 2011 | 20.85 | 20.98 | 20.72 | 20.89 | 2,034,427 | +0.44(+2.17%) |
Jan 20, 2011 | 20.37 | 20.47 | 20.17 | 20.44 | 1,830,326 | -0.02(-0.09%) |
Jan 19, 2011 | 20.74 | 20.74 | 20.39 | 20.46 | 1,424,991 | -0.01(-0.04%) |
Jan 18, 2011 | 20.49 | 20.70 | 20.42 | 20.47 | 2,473,053 | -0.29(-1.39%) |
Jan 14, 2011 | 20.35 | 20.76 | 20.34 | 20.76 | 2,199,007 | +0.45(+2.21%) |
Jan 13, 2011 | 20.35 | 20.46 | 20.22 | 20.31 | 2,541,803 | +0.47(+2.35%) |
Jan 12, 2011 | 19.65 | 19.85 | 19.57 | 19.84 | 956,102 | +0.52(+2.71%) |
Jan 11, 2011 | 19.26 | 19.36 | 19.15 | 19.32 | 875,479 | +0.15(+0.80%) |
Jan 10, 2011 | 19.15 | 19.19 | 19.02 | 19.17 | 880,889 | -0.10(-0.54%) |
Jan 07, 2011 | 19.49 | 19.51 | 19.17 | 19.27 | 1,197,071 | -0.14(-0.72%) |
Jan 06, 2011 | 19.79 | 19.82 | 19.36 | 19.41 | 2,197,504 | +0.03(+0.18%) |
Jan 05, 2011 | 19.08 | 19.42 | 19.06 | 19.38 | 1,649,899 | +0.11(+0.59%) |
Jan 04, 2011 | 19.58 | 19.59 | 19.19 | 19.26 | 1,460,520 | +0.10(+0.52%) |
Jan 03, 2011 | 19.11 | 19.23 | 19.08 | 19.16 | 1,135,817 | +0.11(+0.57%) |
Dec 31, 2010 | 18.99 | 19.21 | 18.99 | 19.05 | 755,171 | +0.04(+0.21%) |
Dec 30, 2010 | 18.97 | 19.06 | 18.85 | 19.01 | 883,672 | -0.02(-0.11%) |
Dec 29, 2010 | 19.09 | 19.11 | 18.97 | 19.04 | 779,792 | +0.13(+0.69%) |
Dec 28, 2010 | 18.98 | 18.99 | 18.83 | 18.91 | 592,894 | -0.03(-0.16%) |
Dec 27, 2010 | 18.84 | 18.95 | 18.81 | 18.94 | 657,092 | -0.10(-0.55%) |
Dec 23, 2010 | 19.02 | 19.08 | 18.95 | 19.04 | 780,345 | +0.03(+0.18%) |
Dec 22, 2010 | 18.98 | 19.03 | 18.93 | 19.01 | 963,028 | +0.04(+0.23%) |
Dec 21, 2010 | 18.92 | 18.98 | 18.88 | 18.96 | 754,600 | +0.17(+0.88%) |
Dec 20, 2010 | 18.94 | 18.96 | 18.73 | 18.80 | 907,378 | +0.06(+0.30%) |
Dec 17, 2010 | 18.81 | 18.84 | 18.60 | 18.74 | 1,159,313 | -0.24(-1.28%) |
Dec 16, 2010 | 18.90 | 19.00 | 18.81 | 18.98 | 1,367,567 | +0.12(+0.65%) |
Dec 15, 2010 | 19.05 | 19.15 | 18.80 | 18.86 | 1,127,822 | -0.43(-2.24%) |
Dec 14, 2010 | 19.32 | 19.42 | 19.25 | 19.29 | 1,674,820 | +0.23(+1.19%) |
Dec 13, 2010 | 19.05 | 19.18 | 19.01 | 19.07 | 1,014,996 | +0.28(+1.51%) |
Dec 10, 2010 | 18.70 | 18.78 | 18.63 | 18.78 | 905,652 | +0.06(+0.33%) |
Dec 09, 2010 | 18.66 | 18.72 | 18.49 | 18.72 | 1,640,177 | +0.02(+0.09%) |
Dec 08, 2010 | 18.72 | 18.85 | 18.57 | 18.71 | 2,135,332 | +0.23(+1.23%) |
Dec 07, 2010 | 18.75 | 18.78 | 18.47 | 18.48 | 1,622,584 | +0.16(+0.86%) |
Dec 06, 2010 | 18.42 | 18.42 | 18.26 | 18.32 | 1,054,032 | -0.12(-0.64%) |
Dec 03, 2010 | 18.34 | 18.47 | 18.31 | 18.44 | 1,359,633 | +0.17(+0.93%) |
Dec 02, 2010 | 17.81 | 18.31 | 17.79 | 18.27 | 2,831,241 | +0.37(+2.09%) |