Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.28 | 26.79 | 26.21 | 26.67 | 571,548 | +0.68(+2.60%) |
Feb 25, 2011 | 25.85 | 26.06 | 25.72 | 25.99 | 623,459 | +0.31(+1.19%) |
Feb 24, 2011 | 25.49 | 25.84 | 25.23 | 25.69 | 925,655 | +0.20(+0.77%) |
Feb 23, 2011 | 26.04 | 26.10 | 24.97 | 25.49 | 805,530 | -0.52(-2.01%) |
Feb 22, 2011 | 26.42 | 27.06 | 25.88 | 26.01 | 751,105 | -1.03(-3.82%) |
Feb 18, 2011 | 27.12 | 27.17 | 26.81 | 27.05 | 418,290 | -0.08(-0.31%) |
Feb 17, 2011 | 27.08 | 27.20 | 26.92 | 27.13 | 903,666 | +0.05(+0.17%) |
Feb 16, 2011 | 27.09 | 27.35 | 27.00 | 27.08 | 431,298 | +0.14(+0.52%) |
Feb 15, 2011 | 26.98 | 27.10 | 26.83 | 26.94 | 282,313 | -0.05(-0.17%) |
Feb 14, 2011 | 26.81 | 27.13 | 26.71 | 26.99 | 293,804 | +0.19(+0.72%) |
Feb 11, 2011 | 26.46 | 26.93 | 26.43 | 26.80 | 198,782 | +0.29(+1.08%) |
Feb 10, 2011 | 26.09 | 26.74 | 26.03 | 26.51 | 505,381 | +0.33(+1.27%) |
Feb 09, 2011 | 26.30 | 26.47 | 26.07 | 26.18 | 294,220 | -0.23(-0.89%) |
Feb 08, 2011 | 26.27 | 26.45 | 26.04 | 26.41 | 231,082 | +0.11(+0.43%) |
Feb 07, 2011 | 26.40 | 26.58 | 26.20 | 26.30 | 278,709 | -0.04(-0.16%) |
Feb 04, 2011 | 25.91 | 26.58 | 25.72 | 26.34 | 999,358 | +0.55(+2.15%) |
Feb 03, 2011 | 25.84 | 25.97 | 25.63 | 25.79 | 496,093 | -0.03(-0.13%) |
Feb 02, 2011 | 25.78 | 26.08 | 25.74 | 25.82 | 284,456 | -0.04(-0.16%) |
Feb 01, 2011 | 25.62 | 25.98 | 25.51 | 25.86 | 345,117 | +0.40(+1.57%) |
Jan 31, 2011 | 25.05 | 25.69 | 25.05 | 25.46 | 317,655 | +0.48(+1.94%) |
Jan 28, 2011 | 25.60 | 25.62 | 24.90 | 24.98 | 301,692 | -0.64(-2.51%) |
Jan 27, 2011 | 25.46 | 25.67 | 25.30 | 25.62 | 323,822 | +0.21(+0.83%) |
Jan 26, 2011 | 25.30 | 25.76 | 25.17 | 25.41 | 569,322 | +0.31(+1.24%) |
Jan 25, 2011 | 24.98 | 25.26 | 24.76 | 25.10 | 506,651 | +0.00(+0.02%) |
Jan 24, 2011 | 25.14 | 25.20 | 24.83 | 25.10 | 334,889 | -0.05(-0.19%) |
Jan 21, 2011 | 25.09 | 25.28 | 24.97 | 25.14 | 650,554 | +0.29(+1.15%) |
Jan 20, 2011 | 25.39 | 25.41 | 24.70 | 24.86 | 390,411 | -0.65(-2.56%) |
Jan 19, 2011 | 25.74 | 26.26 | 25.50 | 25.51 | 735,173 | -0.25(-0.98%) |
Jan 18, 2011 | 25.04 | 25.76 | 24.97 | 25.76 | 741,057 | +0.55(+2.18%) |
Jan 14, 2011 | 25.00 | 25.21 | 24.92 | 25.21 | 213,723 | +0.14(+0.56%) |
Jan 13, 2011 | 25.03 | 25.13 | 24.90 | 25.07 | 201,591 | +0.00(+0.00%) |
Jan 12, 2011 | 24.90 | 25.07 | 24.73 | 25.07 | 386,349 | +0.36(+1.46%) |
Jan 11, 2011 | 24.92 | 24.98 | 24.62 | 24.71 | 259,423 | -0.13(-0.53%) |
Jan 10, 2011 | 24.26 | 24.99 | 24.17 | 24.84 | 558,078 | +0.48(+1.99%) |
Jan 07, 2011 | 24.38 | 24.62 | 24.11 | 24.36 | 340,668 | -0.01(-0.04%) |
Jan 06, 2011 | 24.51 | 24.63 | 24.25 | 24.37 | 346,224 | -0.12(-0.50%) |
Jan 05, 2011 | 24.09 | 24.82 | 24.00 | 24.49 | 470,087 | +0.32(+1.32%) |
Jan 04, 2011 | 25.05 | 25.07 | 23.97 | 24.17 | 719,195 | -0.78(-3.14%) |
Jan 03, 2011 | 25.05 | 25.27 | 24.95 | 24.95 | 891,077 | +0.11(+0.43%) |
Dec 31, 2010 | 24.99 | 25.10 | 24.82 | 24.85 | 387,309 | -0.16(-0.66%) |
Dec 30, 2010 | 24.76 | 25.08 | 24.66 | 25.01 | 255,538 | +0.26(+1.06%) |
Dec 29, 2010 | 24.65 | 24.85 | 24.65 | 24.75 | 241,542 | +0.11(+0.44%) |
Dec 28, 2010 | 24.83 | 24.86 | 24.49 | 24.64 | 246,029 | -0.14(-0.55%) |
Dec 27, 2010 | 24.72 | 24.82 | 24.57 | 24.78 | 196,214 | -0.05(-0.21%) |
Dec 23, 2010 | 24.86 | 25.05 | 24.82 | 24.83 | 161,159 | -0.01(-0.06%) |
Dec 22, 2010 | 24.78 | 25.00 | 24.69 | 24.84 | 222,216 | +0.08(+0.30%) |
Dec 21, 2010 | 24.57 | 24.79 | 24.47 | 24.77 | 419,535 | +0.29(+1.17%) |
Dec 20, 2010 | 24.95 | 24.95 | 24.36 | 24.48 | 695,224 | -0.39(-1.59%) |
Dec 17, 2010 | 24.86 | 25.03 | 24.72 | 24.87 | 642,720 | +0.06(+0.23%) |
Dec 16, 2010 | 24.59 | 24.89 | 24.52 | 24.82 | 191,989 | +0.26(+1.07%) |
Dec 15, 2010 | 24.66 | 24.99 | 24.51 | 24.56 | 569,356 | -0.19(-0.78%) |
Dec 14, 2010 | 24.87 | 24.92 | 24.67 | 24.75 | 498,960 | -0.07(-0.27%) |
Dec 13, 2010 | 24.95 | 25.02 | 24.79 | 24.81 | 356,012 | -0.04(-0.15%) |
Dec 10, 2010 | 24.56 | 24.87 | 24.53 | 24.85 | 302,429 | +0.31(+1.28%) |
Dec 09, 2010 | 24.51 | 24.61 | 24.28 | 24.54 | 477,833 | +0.16(+0.67%) |
Dec 08, 2010 | 24.25 | 24.52 | 24.17 | 24.37 | 509,534 | +0.13(+0.52%) |
Dec 07, 2010 | 24.15 | 24.40 | 24.00 | 24.25 | 416,302 | +0.29(+1.20%) |
Dec 06, 2010 | 23.98 | 24.03 | 23.80 | 23.96 | 560,990 | -0.08(-0.33%) |
Dec 03, 2010 | 23.18 | 24.14 | 23.04 | 24.04 | 1,244,219 | +0.82(+3.52%) |
Dec 02, 2010 | 22.10 | 23.24 | 22.10 | 23.22 | 1,247,983 | +1.15(+5.21%) |