Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.85 | 24.91 | 24.49 | 24.57 | 293,904 | -0.17(-0.69%) |
Feb 25, 2011 | 24.36 | 24.76 | 24.08 | 24.74 | 246,013 | +0.55(+2.27%) |
Feb 24, 2011 | 23.86 | 24.26 | 23.70 | 24.19 | 359,051 | +0.32(+1.36%) |
Feb 23, 2011 | 24.50 | 24.68 | 23.77 | 23.87 | 330,309 | -0.66(-2.68%) |
Feb 22, 2011 | 25.59 | 25.62 | 24.44 | 24.53 | 271,845 | -1.42(-5.48%) |
Feb 18, 2011 | 26.11 | 26.12 | 25.68 | 25.95 | 184,636 | -0.02(-0.07%) |
Feb 17, 2011 | 26.07 | 26.16 | 25.69 | 25.97 | 268,686 | -0.17(-0.65%) |
Feb 16, 2011 | 25.83 | 26.16 | 25.63 | 26.14 | 421,945 | +0.45(+1.75%) |
Feb 15, 2011 | 25.29 | 25.72 | 25.24 | 25.69 | 383,906 | +0.29(+1.13%) |
Feb 14, 2011 | 24.98 | 25.40 | 24.79 | 25.40 | 303,321 | +0.36(+1.44%) |
Feb 11, 2011 | 24.51 | 25.05 | 24.37 | 25.04 | 164,367 | +0.33(+1.35%) |
Feb 10, 2011 | 24.45 | 24.88 | 24.31 | 24.71 | 91,393 | +0.09(+0.37%) |
Feb 09, 2011 | 24.79 | 25.10 | 24.46 | 24.62 | 140,570 | -0.30(-1.19%) |
Feb 08, 2011 | 24.66 | 24.91 | 24.44 | 24.91 | 91,691 | +0.23(+0.91%) |
Feb 07, 2011 | 24.59 | 24.85 | 24.46 | 24.69 | 298,692 | +0.10(+0.40%) |
Feb 04, 2011 | 24.68 | 25.10 | 24.51 | 24.59 | 236,676 | -0.16(-0.65%) |
Feb 03, 2011 | 24.67 | 24.94 | 24.38 | 24.75 | 171,003 | +0.08(+0.33%) |
Feb 02, 2011 | 24.86 | 25.07 | 24.58 | 24.67 | 131,970 | -0.15(-0.62%) |
Feb 01, 2011 | 24.31 | 24.91 | 24.22 | 24.82 | 253,107 | +0.70(+2.91%) |
Jan 31, 2011 | 24.43 | 24.45 | 24.05 | 24.12 | 275,011 | -0.21(-0.85%) |
Jan 28, 2011 | 25.43 | 25.43 | 24.29 | 24.33 | 266,987 | -1.08(-4.25%) |
Jan 27, 2011 | 24.80 | 25.53 | 24.68 | 25.41 | 484,155 | +0.57(+2.28%) |
Jan 26, 2011 | 24.48 | 25.03 | 24.27 | 24.84 | 271,842 | +0.40(+1.62%) |
Jan 25, 2011 | 24.09 | 24.46 | 23.86 | 24.44 | 207,736 | +0.16(+0.67%) |
Jan 24, 2011 | 24.17 | 24.53 | 23.86 | 24.28 | 284,997 | +0.21(+0.86%) |
Jan 21, 2011 | 24.44 | 24.61 | 23.97 | 24.08 | 224,457 | -0.16(-0.67%) |
Jan 20, 2011 | 24.66 | 24.74 | 23.97 | 24.24 | 369,146 | -0.56(-2.25%) |
Jan 19, 2011 | 24.98 | 25.19 | 24.62 | 24.80 | 383,745 | -0.23(-0.94%) |
Jan 18, 2011 | 25.17 | 25.26 | 24.80 | 25.03 | 330,130 | -0.15(-0.61%) |
Jan 14, 2011 | 25.07 | 25.22 | 24.86 | 25.18 | 138,310 | +0.05(+0.21%) |
Jan 13, 2011 | 25.20 | 25.22 | 24.97 | 25.13 | 156,740 | -0.04(-0.14%) |
Jan 12, 2011 | 25.22 | 25.22 | 24.91 | 25.17 | 216,139 | +0.20(+0.79%) |
Jan 11, 2011 | 24.85 | 25.07 | 24.67 | 24.97 | 501,515 | +0.21(+0.84%) |
Jan 10, 2011 | 24.35 | 24.82 | 24.21 | 24.76 | 350,769 | +0.28(+1.14%) |
Jan 07, 2011 | 24.92 | 25.19 | 24.35 | 24.48 | 357,861 | -0.46(-1.84%) |
Jan 06, 2011 | 25.22 | 25.32 | 24.88 | 24.94 | 293,724 | -0.23(-0.89%) |
Jan 05, 2011 | 24.98 | 25.23 | 24.85 | 25.17 | 324,114 | +0.18(+0.72%) |
Jan 04, 2011 | 25.93 | 25.93 | 24.73 | 24.98 | 301,693 | -0.92(-3.55%) |
Jan 03, 2011 | 24.96 | 26.07 | 24.86 | 25.90 | 602,026 | +1.17(+4.73%) |
Dec 31, 2010 | 24.50 | 24.95 | 24.50 | 24.73 | 285,716 | +0.12(+0.48%) |
Dec 30, 2010 | 24.92 | 25.01 | 24.62 | 24.62 | 149,146 | -0.39(-1.55%) |
Dec 29, 2010 | 25.17 | 25.17 | 24.97 | 25.00 | 112,221 | -0.16(-0.64%) |
Dec 28, 2010 | 25.07 | 25.22 | 24.80 | 25.17 | 233,637 | +0.13(+0.50%) |
Dec 27, 2010 | 25.17 | 25.21 | 24.70 | 25.04 | 195,879 | -0.21(-0.82%) |
Dec 23, 2010 | 25.04 | 25.44 | 24.89 | 25.25 | 300,880 | +0.20(+0.79%) |
Dec 22, 2010 | 25.53 | 25.53 | 24.89 | 25.05 | 301,172 | -0.44(-1.73%) |
Dec 21, 2010 | 25.10 | 25.50 | 24.88 | 25.49 | 276,513 | +0.54(+2.17%) |
Dec 20, 2010 | 25.14 | 25.52 | 24.91 | 24.95 | 375,906 | -0.29(-1.14%) |
Dec 17, 2010 | 25.53 | 25.62 | 24.95 | 25.24 | 755,836 | -0.20(-0.78%) |
Dec 16, 2010 | 25.21 | 25.76 | 24.24 | 25.44 | 1,348,914 | +1.31(+5.45%) |
Dec 15, 2010 | 24.17 | 24.26 | 23.95 | 24.12 | 750,186 | -0.05(-0.19%) |
Dec 14, 2010 | 24.36 | 24.40 | 24.14 | 24.17 | 372,149 | -0.10(-0.41%) |
Dec 13, 2010 | 24.77 | 24.84 | 24.21 | 24.26 | 388,070 | -0.48(-1.93%) |
Dec 10, 2010 | 24.53 | 24.96 | 24.42 | 24.74 | 504,965 | +0.37(+1.51%) |
Dec 09, 2010 | 24.35 | 24.45 | 24.10 | 24.37 | 288,181 | +0.26(+1.08%) |
Dec 08, 2010 | 24.34 | 24.48 | 24.05 | 24.11 | 463,271 | -0.06(-0.26%) |
Dec 07, 2010 | 24.31 | 24.31 | 24.08 | 24.17 | 302,009 | +0.07(+0.30%) |
Dec 06, 2010 | 23.63 | 24.25 | 23.35 | 24.10 | 629,491 | +0.48(+2.02%) |
Dec 03, 2010 | 22.88 | 23.69 | 22.81 | 23.63 | 375,548 | +0.58(+2.50%) |
Dec 02, 2010 | 22.71 | 23.08 | 22.55 | 23.05 | 321,816 | +0.37(+1.63%) |