Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.44 | 26.61 | 26.19 | 26.29 | 247,370 | -0.03(-0.10%) |
Feb 25, 2011 | 25.54 | 26.32 | 25.52 | 26.32 | 269,332 | +0.84(+3.31%) |
Feb 24, 2011 | 25.21 | 25.94 | 25.07 | 25.47 | 588,763 | +0.26(+1.01%) |
Feb 23, 2011 | 25.83 | 25.88 | 24.98 | 25.22 | 369,053 | -0.55(-2.15%) |
Feb 22, 2011 | 26.15 | 26.47 | 25.73 | 25.77 | 226,965 | -0.72(-2.73%) |
Feb 18, 2011 | 26.73 | 26.81 | 26.38 | 26.50 | 420,519 | -0.15(-0.58%) |
Feb 17, 2011 | 26.53 | 26.85 | 26.43 | 26.65 | 291,940 | -0.03(-0.13%) |
Feb 16, 2011 | 27.02 | 27.02 | 26.54 | 26.68 | 234,875 | -0.20(-0.76%) |
Feb 15, 2011 | 26.72 | 27.07 | 26.69 | 26.89 | 282,160 | +0.05(+0.19%) |
Feb 14, 2011 | 27.00 | 27.08 | 26.79 | 26.84 | 376,439 | -0.07(-0.25%) |
Feb 11, 2011 | 26.52 | 27.06 | 26.40 | 26.90 | 334,257 | +0.26(+0.96%) |
Feb 10, 2011 | 26.26 | 26.82 | 26.24 | 26.65 | 287,403 | +0.24(+0.90%) |
Feb 09, 2011 | 26.29 | 26.58 | 26.15 | 26.41 | 298,987 | -0.04(-0.16%) |
Feb 08, 2011 | 25.95 | 26.45 | 25.87 | 26.45 | 346,450 | +0.39(+1.50%) |
Feb 07, 2011 | 25.76 | 26.37 | 25.76 | 26.06 | 337,218 | +0.30(+1.16%) |
Feb 04, 2011 | 25.80 | 25.81 | 25.39 | 25.76 | 425,855 | +0.05(+0.20%) |
Feb 03, 2011 | 24.27 | 25.82 | 23.92 | 25.71 | 906,874 | +2.15(+9.11%) |
Feb 02, 2011 | 23.70 | 23.99 | 23.54 | 23.57 | 235,920 | -0.24(-1.00%) |
Feb 01, 2011 | 23.20 | 23.94 | 23.15 | 23.80 | 251,106 | +0.81(+3.52%) |
Jan 31, 2011 | 22.77 | 23.12 | 22.42 | 23.00 | 267,993 | +0.37(+1.66%) |
Jan 28, 2011 | 23.66 | 23.73 | 22.62 | 22.62 | 349,528 | -1.05(-4.43%) |
Jan 27, 2011 | 23.68 | 23.99 | 23.50 | 23.67 | 324,042 | -0.02(-0.07%) |
Jan 26, 2011 | 23.35 | 23.93 | 23.22 | 23.68 | 362,013 | +0.36(+1.53%) |
Jan 25, 2011 | 23.22 | 23.35 | 22.95 | 23.33 | 276,259 | -0.07(-0.29%) |
Jan 24, 2011 | 23.33 | 23.63 | 23.12 | 23.40 | 294,462 | +0.07(+0.29%) |
Jan 21, 2011 | 23.30 | 23.54 | 23.06 | 23.33 | 342,606 | +0.14(+0.62%) |
Jan 20, 2011 | 23.01 | 23.36 | 23.01 | 23.18 | 315,454 | +0.05(+0.22%) |
Jan 19, 2011 | 23.54 | 23.65 | 23.07 | 23.13 | 375,940 | -0.48(-2.01%) |
Jan 18, 2011 | 23.22 | 23.61 | 23.22 | 23.61 | 289,793 | +0.28(+1.20%) |
Jan 14, 2011 | 23.17 | 23.44 | 23.01 | 23.33 | 260,471 | +0.08(+0.37%) |
Jan 13, 2011 | 23.09 | 23.42 | 23.07 | 23.24 | 209,461 | +0.18(+0.77%) |
Jan 12, 2011 | 23.02 | 23.18 | 22.87 | 23.07 | 139,326 | +0.27(+1.19%) |
Jan 11, 2011 | 22.81 | 23.06 | 22.68 | 22.79 | 181,430 | +0.07(+0.30%) |
Jan 10, 2011 | 22.59 | 22.86 | 22.27 | 22.73 | 214,722 | +0.02(+0.07%) |
Jan 07, 2011 | 23.07 | 23.08 | 22.44 | 22.71 | 222,273 | -0.27(-1.18%) |
Jan 06, 2011 | 23.62 | 23.62 | 22.81 | 22.98 | 280,266 | -0.64(-2.69%) |
Jan 05, 2011 | 23.10 | 23.75 | 23.00 | 23.62 | 419,560 | +0.44(+1.90%) |
Jan 04, 2011 | 23.44 | 23.44 | 23.12 | 23.18 | 357,802 | -0.17(-0.73%) |
Jan 03, 2011 | 23.05 | 23.35 | 22.76 | 23.35 | 411,931 | +0.53(+2.34%) |
Dec 31, 2010 | 22.80 | 23.00 | 22.73 | 22.81 | 258,014 | -0.06(-0.26%) |
Dec 30, 2010 | 22.84 | 23.04 | 22.81 | 22.87 | 129,699 | +0.04(+0.19%) |
Dec 29, 2010 | 22.83 | 22.90 | 22.73 | 22.83 | 692,347 | +0.06(+0.26%) |
Dec 28, 2010 | 22.99 | 23.05 | 22.67 | 22.77 | 137,507 | -0.23(-1.00%) |
Dec 27, 2010 | 22.88 | 23.18 | 22.80 | 23.00 | 86,189 | +0.02(+0.07%) |
Dec 23, 2010 | 22.96 | 23.27 | 22.93 | 22.98 | 195,648 | -0.02(-0.07%) |
Dec 22, 2010 | 22.84 | 23.12 | 22.81 | 23.00 | 173,676 | +0.14(+0.63%) |
Dec 21, 2010 | 22.73 | 22.90 | 22.62 | 22.85 | 130,658 | +0.25(+1.13%) |
Dec 20, 2010 | 22.57 | 22.68 | 22.37 | 22.60 | 201,212 | +0.14(+0.60%) |
Dec 17, 2010 | 22.62 | 22.67 | 22.42 | 22.46 | 532,928 | -0.17(-0.75%) |
Dec 16, 2010 | 22.62 | 22.92 | 22.48 | 22.63 | 335,988 | +0.03(+0.15%) |
Dec 15, 2010 | 22.60 | 22.92 | 22.47 | 22.60 | 285,886 | -0.01(-0.04%) |
Dec 14, 2010 | 22.29 | 22.76 | 22.29 | 22.61 | 212,817 | +0.42(+1.87%) |
Dec 13, 2010 | 22.66 | 22.71 | 22.18 | 22.19 | 214,765 | -0.47(-2.06%) |
Dec 10, 2010 | 21.90 | 22.68 | 21.88 | 22.66 | 333,344 | +0.80(+3.65%) |
Dec 09, 2010 | 22.61 | 22.67 | 21.68 | 21.86 | 585,355 | -0.60(-2.68%) |
Dec 08, 2010 | 22.51 | 22.73 | 22.44 | 22.46 | 191,003 | -0.02(-0.08%) |
Dec 07, 2010 | 22.44 | 22.66 | 22.26 | 22.48 | 336,031 | +0.30(+1.34%) |
Dec 06, 2010 | 22.20 | 22.39 | 22.13 | 22.18 | 316,504 | -0.03(-0.11%) |
Dec 03, 2010 | 22.17 | 22.35 | 22.03 | 22.21 | 314,511 | -0.05(-0.23%) |
Dec 02, 2010 | 21.78 | 22.27 | 21.72 | 22.26 | 404,236 | +0.53(+2.42%) |