Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.58 | 26.85 | 26.46 | 26.63 | 188,154 | +0.05(+0.18%) |
Feb 25, 2011 | 26.08 | 26.91 | 26.08 | 26.59 | 298,208 | +0.53(+2.04%) |
Feb 24, 2011 | 26.20 | 26.47 | 25.93 | 26.06 | 385,395 | -0.14(-0.53%) |
Feb 23, 2011 | 26.74 | 26.83 | 25.99 | 26.20 | 202,394 | -0.63(-2.36%) |
Feb 22, 2011 | 27.09 | 27.56 | 26.77 | 26.83 | 251,106 | -0.74(-2.68%) |
Feb 18, 2011 | 27.49 | 27.60 | 27.18 | 27.57 | 282,279 | +0.22(+0.81%) |
Feb 17, 2011 | 26.99 | 27.62 | 26.81 | 27.35 | 308,669 | +0.43(+1.59%) |
Feb 16, 2011 | 26.71 | 27.03 | 26.58 | 26.92 | 129,948 | +0.22(+0.84%) |
Feb 15, 2011 | 26.90 | 26.90 | 26.57 | 26.69 | 160,001 | -0.34(-1.24%) |
Feb 14, 2011 | 27.05 | 27.15 | 26.95 | 27.03 | 123,671 | +0.05(+0.20%) |
Feb 11, 2011 | 26.72 | 27.03 | 26.72 | 26.97 | 234,751 | +0.11(+0.39%) |
Feb 10, 2011 | 26.46 | 26.98 | 26.22 | 26.87 | 175,537 | -0.04(-0.16%) |
Feb 09, 2011 | 26.68 | 27.54 | 26.68 | 26.91 | 547,991 | +0.08(+0.30%) |
Feb 08, 2011 | 26.45 | 26.85 | 26.45 | 26.83 | 240,200 | +0.09(+0.33%) |
Feb 07, 2011 | 26.61 | 26.85 | 26.43 | 26.74 | 286,701 | +0.12(+0.44%) |
Feb 04, 2011 | 26.01 | 26.71 | 25.89 | 26.62 | 325,600 | +0.63(+2.41%) |
Feb 03, 2011 | 25.71 | 26.14 | 25.53 | 26.00 | 417,282 | +0.12(+0.47%) |
Feb 02, 2011 | 26.25 | 26.50 | 25.69 | 25.87 | 293,048 | -0.52(-1.95%) |
Feb 01, 2011 | 25.72 | 26.57 | 25.72 | 26.39 | 365,094 | +0.60(+2.35%) |
Jan 31, 2011 | 25.71 | 26.25 | 25.47 | 25.79 | 440,983 | -0.08(-0.33%) |
Jan 28, 2011 | 26.22 | 26.64 | 25.69 | 25.87 | 489,198 | -0.60(-2.27%) |
Jan 27, 2011 | 26.21 | 26.66 | 25.97 | 26.47 | 285,270 | +0.35(+1.33%) |
Jan 26, 2011 | 25.59 | 26.19 | 25.54 | 26.12 | 335,840 | +0.55(+2.17%) |
Jan 25, 2011 | 25.52 | 25.90 | 25.32 | 25.57 | 671,487 | -0.14(-0.53%) |
Jan 24, 2011 | 25.14 | 25.72 | 25.07 | 25.71 | 284,485 | +0.52(+2.08%) |
Jan 21, 2011 | 25.51 | 25.57 | 25.18 | 25.18 | 329,311 | -0.18(-0.70%) |
Jan 20, 2011 | 25.17 | 25.57 | 25.09 | 25.36 | 181,608 | +0.05(+0.18%) |
Jan 19, 2011 | 25.64 | 25.64 | 25.24 | 25.31 | 149,812 | -0.33(-1.27%) |
Jan 18, 2011 | 25.52 | 25.73 | 25.48 | 25.64 | 128,942 | -0.03(-0.13%) |
Jan 14, 2011 | 25.00 | 25.70 | 24.98 | 25.67 | 185,831 | +0.57(+2.27%) |
Jan 13, 2011 | 25.12 | 25.18 | 25.00 | 25.10 | 192,148 | +0.02(+0.07%) |
Jan 12, 2011 | 25.12 | 25.27 | 25.05 | 25.08 | 266,597 | +0.24(+0.97%) |
Jan 11, 2011 | 25.24 | 25.24 | 24.70 | 24.84 | 256,624 | -0.22(-0.86%) |
Jan 10, 2011 | 24.65 | 25.06 | 24.41 | 25.06 | 339,603 | +0.28(+1.14%) |
Jan 07, 2011 | 25.24 | 25.31 | 24.65 | 24.78 | 388,892 | -0.47(-1.84%) |
Jan 06, 2011 | 25.49 | 25.70 | 25.07 | 25.24 | 250,535 | -0.27(-1.08%) |
Jan 05, 2011 | 25.10 | 25.54 | 24.74 | 25.52 | 193,565 | +0.36(+1.45%) |
Jan 04, 2011 | 25.81 | 25.86 | 24.90 | 25.15 | 202,904 | -0.64(-2.48%) |
Jan 03, 2011 | 25.68 | 25.98 | 25.49 | 25.79 | 318,492 | +0.29(+1.14%) |
Dec 31, 2010 | 25.71 | 25.81 | 25.50 | 25.50 | 135,954 | -0.28(-1.10%) |
Dec 30, 2010 | 25.71 | 25.90 | 25.71 | 25.78 | 94,810 | +0.01(+0.05%) |
Dec 29, 2010 | 25.77 | 25.92 | 25.69 | 25.77 | 226,938 | +0.11(+0.43%) |
Dec 28, 2010 | 25.68 | 25.81 | 25.59 | 25.66 | 200,636 | -0.06(-0.23%) |
Dec 27, 2010 | 25.62 | 25.75 | 25.57 | 25.72 | 136,474 | -0.06(-0.23%) |
Dec 23, 2010 | 25.84 | 25.98 | 25.52 | 25.78 | 391,396 | -0.39(-1.50%) |
Dec 22, 2010 | 25.95 | 26.32 | 25.38 | 26.17 | 628,825 | +0.22(+0.86%) |
Dec 21, 2010 | 25.82 | 25.98 | 25.61 | 25.95 | 257,407 | +0.19(+0.74%) |
Dec 20, 2010 | 25.79 | 25.95 | 25.26 | 25.76 | 407,515 | +0.00(+0.02%) |
Dec 17, 2010 | 25.20 | 25.85 | 25.02 | 25.75 | 631,831 | +0.60(+2.39%) |
Dec 16, 2010 | 24.89 | 25.16 | 24.75 | 25.15 | 638,753 | +0.30(+1.19%) |
Dec 15, 2010 | 25.66 | 25.95 | 24.83 | 24.86 | 868,044 | -0.96(-3.73%) |
Dec 14, 2010 | 25.69 | 25.98 | 25.55 | 25.82 | 311,898 | +0.07(+0.26%) |
Dec 13, 2010 | 25.52 | 25.77 | 25.42 | 25.75 | 372,354 | +0.22(+0.88%) |
Dec 10, 2010 | 24.93 | 25.76 | 24.89 | 25.53 | 617,275 | +0.73(+2.93%) |
Dec 09, 2010 | 24.58 | 24.92 | 24.48 | 24.80 | 381,286 | +0.40(+1.65%) |
Dec 08, 2010 | 24.20 | 24.44 | 23.98 | 24.40 | 269,621 | +0.28(+1.16%) |
Dec 07, 2010 | 24.09 | 24.31 | 23.91 | 24.12 | 218,001 | +0.27(+1.12%) |
Dec 06, 2010 | 23.78 | 24.04 | 23.72 | 23.85 | 238,452 | -0.03(-0.14%) |
Dec 03, 2010 | 23.79 | 23.93 | 23.68 | 23.89 | 245,065 | -0.08(-0.32%) |
Dec 02, 2010 | 24.05 | 24.10 | 23.86 | 23.96 | 182,178 | -0.02(-0.07%) |