Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.92 | 23.92 | 23.69 | 23.69 | 3,260 | -0.24(-1.02%) |
Feb 25, 2011 | 23.86 | 24.12 | 23.86 | 23.93 | 8,252 | +0.17(+0.72%) |
Feb 24, 2011 | 23.91 | 23.91 | 23.76 | 23.76 | 3,084 | -0.08(-0.32%) |
Feb 23, 2011 | 23.92 | 23.94 | 23.84 | 23.84 | 7,734 | -0.03(-0.11%) |
Feb 22, 2011 | 23.78 | 23.87 | 23.78 | 23.87 | 4,879 | -0.04(-0.16%) |
Feb 18, 2011 | 24.01 | 24.01 | 23.90 | 23.90 | 3,830 | -0.03(-0.12%) |
Feb 17, 2011 | 23.93 | 23.93 | 23.93 | 23.93 | 211 | -0.09(-0.39%) |
Feb 16, 2011 | 24.01 | 24.04 | 23.96 | 24.03 | 7,151 | +0.07(+0.28%) |
Feb 15, 2011 | 23.91 | 23.99 | 23.84 | 23.96 | 5,521 | +0.12(+0.52%) |
Feb 14, 2011 | 23.85 | 23.85 | 23.70 | 23.84 | 3,401 | -0.05(-0.20%) |
Feb 11, 2011 | 23.93 | 23.93 | 23.89 | 23.89 | 874 | +0.13(+0.54%) |
Feb 10, 2011 | 23.74 | 23.87 | 23.72 | 23.76 | 13,756 | +0.01(+0.06%) |
Feb 09, 2011 | 23.85 | 23.85 | 23.73 | 23.74 | 6,405 | -0.01(-0.04%) |
Feb 08, 2011 | 23.53 | 23.84 | 23.53 | 23.75 | 9,668 | -0.11(-0.48%) |
Feb 07, 2011 | 23.92 | 23.94 | 23.79 | 23.87 | 10,362 | +0.10(+0.42%) |
Feb 04, 2011 | 23.98 | 23.98 | 23.74 | 23.77 | 861 | +0.01(+0.04%) |
Feb 03, 2011 | 23.85 | 23.87 | 23.72 | 23.76 | 3,658 | -0.15(-0.62%) |
Feb 02, 2011 | 23.71 | 23.90 | 23.71 | 23.90 | 4,265 | +0.12(+0.52%) |
Feb 01, 2011 | 23.84 | 23.87 | 23.68 | 23.78 | 14,118 | -0.03(-0.12%) |
Jan 31, 2011 | 23.72 | 23.81 | 23.71 | 23.81 | 8,651 | +0.24(+1.00%) |
Jan 28, 2011 | 23.75 | 23.75 | 23.57 | 23.57 | 20,109 | -0.17(-0.72%) |
Jan 27, 2011 | 23.81 | 23.81 | 23.73 | 23.74 | 6,015 | +0.05(+0.20%) |
Jan 26, 2011 | 23.66 | 23.78 | 23.66 | 23.70 | 4,758 | +0.03(+0.12%) |
Jan 25, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 169 | +0.08(+0.32%) |
Jan 24, 2011 | 23.60 | 23.71 | 23.59 | 23.59 | 8,567 | -0.11(-0.48%) |
Jan 21, 2011 | 23.61 | 23.72 | 23.59 | 23.71 | 1,917 | +0.10(+0.44%) |
Jan 20, 2011 | 23.70 | 23.77 | 23.57 | 23.60 | 77,037 | -0.05(-0.22%) |
Jan 19, 2011 | 23.62 | 23.78 | 23.62 | 23.65 | 9,381 | -0.14(-0.58%) |
Jan 18, 2011 | 23.61 | 23.79 | 23.61 | 23.79 | 4,723 | +0.13(+0.56%) |
Jan 14, 2011 | 23.78 | 23.84 | 23.61 | 23.66 | 9,467 | -0.08(-0.35%) |
Jan 13, 2011 | 23.73 | 23.79 | 23.71 | 23.74 | 5,995 | +0.07(+0.32%) |
Jan 12, 2011 | 23.83 | 23.84 | 23.64 | 23.67 | 9,600 | -0.12(-0.52%) |
Jan 11, 2011 | 23.65 | 23.79 | 23.61 | 23.79 | 5,208 | +0.02(+0.10%) |
Jan 10, 2011 | 23.62 | 23.77 | 23.62 | 23.77 | 13,475 | +0.02(+0.10%) |
Jan 07, 2011 | 23.72 | 23.74 | 23.62 | 23.74 | 5,360 | +0.15(+0.64%) |
Jan 06, 2011 | 23.72 | 23.72 | 23.55 | 23.59 | 10,689 | -0.13(-0.56%) |
Jan 05, 2011 | 23.49 | 23.72 | 23.49 | 23.72 | 9,062 | +0.04(+0.16%) |
Jan 04, 2011 | 23.55 | 23.69 | 23.41 | 23.69 | 100,390 | +0.27(+1.17%) |
Jan 03, 2011 | 23.55 | 23.56 | 23.32 | 23.41 | 126,699 | +0.05(+0.20%) |
Dec 31, 2010 | 23.46 | 23.51 | 23.17 | 23.37 | 14,694 | +0.05(+0.20%) |
Dec 30, 2010 | 23.77 | 23.77 | 23.32 | 23.32 | 6,042 | +0.05(+0.20%) |
Dec 29, 2010 | 23.64 | 23.64 | 23.24 | 23.27 | 166,411 | -0.05(-0.21%) |
Dec 28, 2010 | 23.58 | 23.59 | 23.24 | 23.32 | 3,556 | -0.36(-1.51%) |
Dec 27, 2010 | 24.11 | 24.11 | 23.55 | 23.68 | 40,915 | +0.04(+0.16%) |
Dec 23, 2010 | 23.56 | 23.81 | 23.46 | 23.64 | 20,649 | -0.14(-0.60%) |
Dec 22, 2010 | 23.92 | 24.10 | 23.78 | 23.78 | 4,073 | -0.32(-1.33%) |
Dec 21, 2010 | 23.85 | 24.10 | 23.56 | 24.10 | 5,236 | +0.26(+1.11%) |
Dec 20, 2010 | 23.90 | 23.98 | 23.74 | 23.84 | 20,852 | -0.14(-0.57%) |
Dec 17, 2010 | 23.49 | 24.02 | 23.49 | 23.98 | 7,009 | -0.02(-0.07%) |
Dec 16, 2010 | 23.77 | 24.03 | 23.77 | 23.99 | 1,558 | +0.06(+0.25%) |
Dec 15, 2010 | 23.93 | 23.93 | 23.93 | 23.93 | 590 | +0.12(+0.50%) |
Dec 14, 2010 | 23.78 | 23.90 | 23.78 | 23.81 | 5,932 | -0.00(-0.02%) |
Dec 13, 2010 | 23.79 | 23.82 | 23.79 | 23.82 | 7,536 | -0.01(-0.04%) |
Dec 10, 2010 | 23.84 | 23.90 | 23.62 | 23.83 | 54,989 | -0.19(-0.81%) |
Dec 09, 2010 | 23.87 | 24.02 | 23.87 | 24.02 | 1,754 | +0.18(+0.77%) |
Dec 08, 2010 | 23.88 | 23.88 | 23.84 | 23.84 | 2,981 | -0.09(-0.39%) |
Dec 07, 2010 | 23.98 | 24.01 | 23.81 | 23.93 | 4,186 | +0.03(+0.12%) |
Dec 06, 2010 | 23.66 | 23.99 | 23.66 | 23.90 | 4,711 | -0.15(-0.63%) |
Dec 03, 2010 | 24.17 | 24.17 | 24.06 | 24.06 | 1,022 | +0.01(+0.06%) |
Dec 02, 2010 | 24.29 | 24.29 | 24.02 | 24.04 | 6,653 | -0.01(-0.06%) |