Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.10 | 26.38 | 26.07 | 26.36 | 191,317 | +0.35(+1.36%) |
Feb 25, 2011 | 25.43 | 26.02 | 25.43 | 26.01 | 162,074 | +0.56(+2.20%) |
Feb 24, 2011 | 25.70 | 25.88 | 24.93 | 25.45 | 514,838 | -0.33(-1.29%) |
Feb 23, 2011 | 26.43 | 26.47 | 25.74 | 25.78 | 461,378 | -0.55(-2.07%) |
Feb 22, 2011 | 25.82 | 26.52 | 25.82 | 26.33 | 526,528 | +0.13(+0.51%) |
Feb 18, 2011 | 25.71 | 26.54 | 25.71 | 26.19 | 495,080 | +1.03(+4.07%) |
Feb 17, 2011 | 24.92 | 25.29 | 24.81 | 25.17 | 180,505 | +0.23(+0.92%) |
Feb 16, 2011 | 25.03 | 25.14 | 24.68 | 24.94 | 118,358 | +0.01(+0.06%) |
Feb 15, 2011 | 25.19 | 25.26 | 24.89 | 24.92 | 283,255 | -0.30(-1.17%) |
Feb 14, 2011 | 25.09 | 25.28 | 25.05 | 25.22 | 123,875 | +0.10(+0.38%) |
Feb 11, 2011 | 24.74 | 25.19 | 24.65 | 25.12 | 110,523 | +0.22(+0.89%) |
Feb 10, 2011 | 24.66 | 24.94 | 24.63 | 24.90 | 99,136 | +0.13(+0.51%) |
Feb 09, 2011 | 24.87 | 24.96 | 24.62 | 24.78 | 84,961 | -0.23(-0.91%) |
Feb 08, 2011 | 24.92 | 25.01 | 24.75 | 25.01 | 112,156 | +0.10(+0.38%) |
Feb 07, 2011 | 24.74 | 24.95 | 24.72 | 24.91 | 152,766 | +0.17(+0.69%) |
Feb 04, 2011 | 24.58 | 24.77 | 24.52 | 24.74 | 143,094 | +0.12(+0.48%) |
Feb 03, 2011 | 24.56 | 24.67 | 24.13 | 24.62 | 131,353 | +0.01(+0.03%) |
Feb 02, 2011 | 24.61 | 24.89 | 24.56 | 24.61 | 103,012 | -0.10(-0.42%) |
Feb 01, 2011 | 24.31 | 24.89 | 24.30 | 24.72 | 157,469 | +0.56(+2.32%) |
Jan 31, 2011 | 24.11 | 24.34 | 23.82 | 24.16 | 255,796 | +0.23(+0.96%) |
Jan 28, 2011 | 24.41 | 24.63 | 23.80 | 23.93 | 351,650 | -0.67(-2.73%) |
Jan 27, 2011 | 24.56 | 24.78 | 24.45 | 24.60 | 149,273 | -0.01(-0.06%) |
Jan 26, 2011 | 24.11 | 24.76 | 24.03 | 24.61 | 210,962 | +0.56(+2.33%) |
Jan 25, 2011 | 23.64 | 24.08 | 23.57 | 24.05 | 189,427 | +0.23(+0.96%) |
Jan 24, 2011 | 23.68 | 23.88 | 23.50 | 23.83 | 379,133 | +0.13(+0.53%) |
Jan 21, 2011 | 24.16 | 24.29 | 23.66 | 23.70 | 175,872 | -0.33(-1.38%) |
Jan 20, 2011 | 23.99 | 24.37 | 23.92 | 24.03 | 199,416 | -0.07(-0.31%) |
Jan 19, 2011 | 24.58 | 24.67 | 24.07 | 24.11 | 194,814 | -0.53(-2.16%) |
Jan 18, 2011 | 24.47 | 24.67 | 24.44 | 24.64 | 121,811 | +0.07(+0.27%) |
Jan 14, 2011 | 24.20 | 24.60 | 24.12 | 24.57 | 215,655 | +0.36(+1.49%) |
Jan 13, 2011 | 23.97 | 24.22 | 23.77 | 24.21 | 231,104 | +0.27(+1.14%) |
Jan 12, 2011 | 23.99 | 24.02 | 23.83 | 23.94 | 265,614 | +0.18(+0.74%) |
Jan 11, 2011 | 23.92 | 24.01 | 23.58 | 23.76 | 192,495 | -0.07(-0.28%) |
Jan 10, 2011 | 23.78 | 23.93 | 23.48 | 23.83 | 272,731 | -0.08(-0.34%) |
Jan 07, 2011 | 24.18 | 24.24 | 23.51 | 23.91 | 166,027 | -0.18(-0.77%) |
Jan 06, 2011 | 24.33 | 24.47 | 23.98 | 24.09 | 201,498 | -0.18(-0.76%) |
Jan 05, 2011 | 24.28 | 24.50 | 24.19 | 24.27 | 221,658 | +0.00(+0.00%) |
Jan 04, 2011 | 24.87 | 24.95 | 24.08 | 24.27 | 178,784 | -0.48(-1.93%) |
Jan 03, 2011 | 24.25 | 25.10 | 24.24 | 24.75 | 306,321 | +0.83(+3.47%) |
Dec 31, 2010 | 24.14 | 24.14 | 23.83 | 23.92 | 207,651 | -0.23(-0.94%) |
Dec 30, 2010 | 24.27 | 24.36 | 24.14 | 24.15 | 105,228 | -0.16(-0.66%) |
Dec 29, 2010 | 24.49 | 24.49 | 24.29 | 24.31 | 89,976 | -0.15(-0.60%) |
Dec 28, 2010 | 24.47 | 24.55 | 24.19 | 24.46 | 102,204 | +0.07(+0.27%) |
Dec 27, 2010 | 24.29 | 24.45 | 24.15 | 24.39 | 66,302 | +0.04(+0.18%) |
Dec 23, 2010 | 24.36 | 24.66 | 24.33 | 24.35 | 130,955 | -0.05(-0.21%) |
Dec 22, 2010 | 24.58 | 24.59 | 24.31 | 24.40 | 130,162 | -0.19(-0.78%) |
Dec 21, 2010 | 24.45 | 24.66 | 24.34 | 24.59 | 127,345 | +0.24(+0.99%) |
Dec 20, 2010 | 24.65 | 24.65 | 24.30 | 24.35 | 167,494 | -0.28(-1.13%) |
Dec 17, 2010 | 24.83 | 24.83 | 24.39 | 24.63 | 806,947 | -0.15(-0.62%) |
Dec 16, 2010 | 24.49 | 24.87 | 24.47 | 24.78 | 178,304 | +0.35(+1.44%) |
Dec 15, 2010 | 24.39 | 24.81 | 24.39 | 24.43 | 247,939 | -0.02(-0.09%) |
Dec 14, 2010 | 24.27 | 24.49 | 24.27 | 24.45 | 216,447 | +0.29(+1.21%) |
Dec 13, 2010 | 24.39 | 24.45 | 24.16 | 24.16 | 225,190 | -0.13(-0.54%) |
Dec 10, 2010 | 24.03 | 24.29 | 23.95 | 24.29 | 225,469 | +0.32(+1.35%) |
Dec 09, 2010 | 24.03 | 24.03 | 23.65 | 23.97 | 272,976 | +0.10(+0.43%) |
Dec 08, 2010 | 23.37 | 24.00 | 23.37 | 23.86 | 339,024 | +0.50(+2.14%) |
Dec 07, 2010 | 23.76 | 23.77 | 23.24 | 23.37 | 442,735 | +0.14(+0.60%) |
Dec 06, 2010 | 23.01 | 23.59 | 23.01 | 23.23 | 393,227 | +0.17(+0.73%) |
Dec 03, 2010 | 23.07 | 23.17 | 22.80 | 23.06 | 451,643 | -0.10(-0.44%) |
Dec 02, 2010 | 23.34 | 23.34 | 23.04 | 23.16 | 297,082 | -0.18(-0.75%) |