Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.47 | 26.65 | 26.38 | 26.51 | 144,155 | +0.06(+0.21%) |
Feb 25, 2011 | 26.20 | 26.51 | 26.20 | 26.45 | 84,074 | +0.37(+1.42%) |
Feb 24, 2011 | 25.96 | 26.14 | 25.88 | 26.08 | 93,936 | -0.15(-0.56%) |
Feb 23, 2011 | 26.64 | 26.64 | 25.97 | 26.23 | 102,016 | -0.13(-0.49%) |
Feb 22, 2011 | 26.59 | 26.80 | 26.34 | 26.36 | 63,861 | -0.89(-3.28%) |
Feb 18, 2011 | 27.17 | 27.45 | 27.17 | 27.25 | 43,364 | +0.05(+0.19%) |
Feb 17, 2011 | 26.93 | 27.27 | 26.93 | 27.20 | 21,564 | +0.12(+0.44%) |
Feb 16, 2011 | 26.91 | 27.11 | 26.89 | 27.08 | 36,465 | +0.28(+1.03%) |
Feb 15, 2011 | 26.80 | 26.93 | 26.75 | 26.80 | 29,598 | -0.07(-0.26%) |
Feb 14, 2011 | 26.75 | 26.96 | 26.75 | 26.87 | 49,383 | +0.29(+1.08%) |
Feb 11, 2011 | 26.21 | 26.62 | 26.05 | 26.59 | 45,794 | +0.33(+1.27%) |
Feb 10, 2011 | 25.86 | 26.26 | 25.50 | 26.25 | 326,290 | -0.05(-0.19%) |
Feb 09, 2011 | 26.90 | 26.90 | 26.26 | 26.30 | 277,681 | -0.69(-2.56%) |
Feb 08, 2011 | 27.00 | 27.08 | 26.91 | 26.99 | 129,752 | -0.09(-0.32%) |
Feb 07, 2011 | 26.98 | 27.29 | 26.98 | 27.08 | 49,513 | -0.10(-0.35%) |
Feb 04, 2011 | 27.49 | 27.49 | 26.95 | 27.18 | 33,219 | -0.20(-0.72%) |
Feb 03, 2011 | 27.20 | 27.43 | 27.13 | 27.37 | 37,235 | +0.11(+0.41%) |
Feb 02, 2011 | 27.54 | 27.54 | 27.23 | 27.26 | 33,267 | -0.33(-1.20%) |
Feb 01, 2011 | 27.17 | 27.59 | 27.09 | 27.59 | 64,115 | +0.37(+1.37%) |
Jan 31, 2011 | 27.05 | 27.24 | 26.87 | 27.22 | 19,847 | +0.22(+0.83%) |
Jan 28, 2011 | 27.50 | 27.63 | 26.79 | 26.99 | 45,639 | -0.76(-2.73%) |
Jan 27, 2011 | 27.79 | 27.91 | 27.73 | 27.75 | 22,979 | -0.27(-0.95%) |
Jan 26, 2011 | 27.88 | 28.05 | 27.88 | 28.02 | 25,897 | +0.34(+1.21%) |
Jan 25, 2011 | 27.95 | 27.95 | 27.53 | 27.68 | 43,767 | -0.15(-0.52%) |
Jan 24, 2011 | 27.82 | 27.92 | 27.68 | 27.83 | 29,218 | +0.19(+0.68%) |
Jan 21, 2011 | 27.81 | 27.98 | 27.59 | 27.64 | 45,854 | -0.30(-1.06%) |
Jan 20, 2011 | 27.88 | 28.02 | 27.67 | 27.94 | 15,821 | -0.29(-1.02%) |
Jan 19, 2011 | 28.15 | 28.33 | 28.14 | 28.22 | 27,029 | -0.14(-0.50%) |
Jan 18, 2011 | 28.02 | 28.38 | 28.02 | 28.36 | 34,344 | +0.01(+0.02%) |
Jan 14, 2011 | 28.25 | 28.40 | 28.25 | 28.36 | 26,919 | -0.03(-0.12%) |
Jan 13, 2011 | 28.51 | 28.58 | 28.27 | 28.39 | 47,448 | -0.34(-1.18%) |
Jan 12, 2011 | 28.43 | 28.75 | 28.43 | 28.73 | 21,580 | +0.57(+2.01%) |
Jan 11, 2011 | 27.96 | 28.16 | 27.96 | 28.16 | 24,416 | +0.30(+1.08%) |
Jan 10, 2011 | 27.86 | 27.90 | 27.67 | 27.86 | 23,644 | -0.35(-1.25%) |
Jan 07, 2011 | 28.53 | 28.53 | 27.95 | 28.22 | 44,072 | -0.19(-0.68%) |
Jan 06, 2011 | 28.75 | 28.75 | 28.25 | 28.41 | 63,708 | -0.24(-0.85%) |
Jan 05, 2011 | 28.65 | 28.72 | 28.56 | 28.65 | 55,789 | -0.04(-0.12%) |
Jan 04, 2011 | 28.78 | 28.78 | 28.38 | 28.69 | 109,051 | +0.07(+0.26%) |
Jan 03, 2011 | 28.79 | 28.79 | 28.47 | 28.61 | 107,550 | +0.37(+1.29%) |
Dec 31, 2010 | 28.17 | 28.29 | 28.11 | 28.25 | 41,029 | +0.10(+0.37%) |
Dec 30, 2010 | 27.97 | 28.16 | 27.97 | 28.15 | 35,343 | +0.35(+1.27%) |
Dec 29, 2010 | 27.54 | 27.85 | 27.54 | 27.79 | 61,943 | +0.36(+1.31%) |
Dec 28, 2010 | 27.34 | 27.43 | 27.30 | 27.43 | 13,700 | -0.02(-0.07%) |
Dec 27, 2010 | 27.51 | 27.51 | 27.21 | 27.45 | 26,139 | -0.12(-0.42%) |
Dec 23, 2010 | 27.87 | 27.87 | 27.41 | 27.57 | 24,919 | -0.16(-0.56%) |
Dec 22, 2010 | 27.74 | 27.74 | 27.51 | 27.73 | 27,173 | +0.07(+0.25%) |
Dec 21, 2010 | 27.62 | 27.72 | 27.57 | 27.66 | 78,086 | +0.38(+1.39%) |
Dec 20, 2010 | 27.36 | 27.36 | 27.20 | 27.28 | 25,488 | -0.13(-0.47%) |
Dec 17, 2010 | 27.30 | 27.42 | 27.26 | 27.41 | 17,340 | +0.02(+0.06%) |
Dec 16, 2010 | 27.39 | 27.39 | 27.26 | 27.39 | 9,314 | +0.12(+0.43%) |
Dec 15, 2010 | 27.59 | 27.59 | 27.27 | 27.27 | 30,214 | -0.60(-2.15%) |
Dec 14, 2010 | 27.91 | 27.97 | 27.75 | 27.87 | 23,270 | +0.05(+0.19%) |
Dec 13, 2010 | 27.54 | 27.91 | 27.54 | 27.82 | 35,484 | +0.17(+0.62%) |
Dec 10, 2010 | 27.42 | 27.67 | 27.36 | 27.65 | 66,090 | +0.26(+0.94%) |
Dec 09, 2010 | 27.78 | 27.78 | 27.36 | 27.39 | 27,356 | -0.35(-1.26%) |
Dec 08, 2010 | 27.96 | 27.96 | 27.51 | 27.74 | 73,938 | -0.28(-0.99%) |
Dec 07, 2010 | 28.42 | 28.46 | 28.02 | 28.02 | 66,654 | -0.04(-0.15%) |
Dec 06, 2010 | 28.07 | 28.07 | 27.95 | 28.06 | 21,458 | -0.13(-0.46%) |
Dec 03, 2010 | 28.00 | 28.19 | 27.95 | 28.19 | 45,326 | +0.03(+0.10%) |
Dec 02, 2010 | 27.94 | 28.19 | 27.94 | 28.16 | 146,517 | +0.27(+0.97%) |