Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.05 | 24.17 | 23.95 | 23.96 | 6,720,015 | -0.01(-0.05%) |
Feb 25, 2011 | 23.74 | 23.98 | 23.62 | 23.97 | 5,552,928 | +0.32(+1.36%) |
Feb 24, 2011 | 23.95 | 24.08 | 23.63 | 23.65 | 8,749,100 | -0.36(-1.51%) |
Feb 23, 2011 | 23.78 | 24.05 | 23.74 | 24.01 | 14,019,832 | +0.28(+1.20%) |
Feb 22, 2011 | 23.44 | 23.83 | 23.38 | 23.73 | 10,211,727 | +0.43(+1.83%) |
Feb 18, 2011 | 23.36 | 23.37 | 23.02 | 23.30 | 6,966,272 | -0.01(-0.03%) |
Feb 17, 2011 | 23.11 | 23.36 | 23.04 | 23.31 | 5,542,528 | +0.14(+0.58%) |
Feb 16, 2011 | 23.14 | 23.20 | 23.01 | 23.17 | 5,317,555 | +0.10(+0.42%) |
Feb 15, 2011 | 23.37 | 23.37 | 23.03 | 23.07 | 6,237,466 | -0.23(-1.00%) |
Feb 14, 2011 | 23.22 | 23.33 | 22.98 | 23.31 | 6,180,581 | +0.13(+0.56%) |
Feb 11, 2011 | 22.95 | 23.19 | 22.87 | 23.18 | 6,850,433 | +0.16(+0.70%) |
Feb 10, 2011 | 23.07 | 23.18 | 22.87 | 23.02 | 7,691,166 | -0.10(-0.45%) |
Feb 09, 2011 | 23.08 | 23.19 | 22.94 | 23.12 | 5,507,548 | +0.05(+0.20%) |
Feb 08, 2011 | 22.88 | 23.07 | 22.86 | 23.07 | 4,889,742 | +0.25(+1.07%) |
Feb 07, 2011 | 23.01 | 23.05 | 22.80 | 22.83 | 7,980,167 | -0.12(-0.51%) |
Feb 04, 2011 | 22.59 | 23.00 | 22.51 | 22.94 | 7,741,479 | +0.38(+1.69%) |
Feb 03, 2011 | 22.46 | 22.62 | 22.38 | 22.56 | 11,808,141 | +0.19(+0.87%) |
Feb 02, 2011 | 22.36 | 22.55 | 22.29 | 22.37 | 7,911,460 | +0.04(+0.17%) |
Feb 01, 2011 | 22.54 | 22.60 | 22.29 | 22.33 | 8,050,673 | -0.12(-0.52%) |
Jan 31, 2011 | 22.57 | 22.63 | 22.41 | 22.45 | 4,995,284 | -0.10(-0.46%) |
Jan 28, 2011 | 22.80 | 22.91 | 22.54 | 22.55 | 7,953,856 | -0.29(-1.27%) |
Jan 27, 2011 | 23.14 | 23.14 | 22.76 | 22.84 | 7,260,165 | -0.18(-0.78%) |
Jan 26, 2011 | 23.31 | 23.31 | 22.91 | 23.02 | 6,908,570 | -0.21(-0.89%) |
Jan 25, 2011 | 23.56 | 23.61 | 23.14 | 23.23 | 8,736,662 | -0.25(-1.07%) |
Jan 24, 2011 | 23.57 | 23.73 | 23.42 | 23.48 | 6,749,456 | -0.06(-0.27%) |
Jan 21, 2011 | 23.93 | 23.99 | 23.44 | 23.55 | 9,667,278 | -0.41(-1.72%) |
Jan 20, 2011 | 23.21 | 24.03 | 23.21 | 23.96 | 13,476,115 | +0.77(+3.34%) |
Jan 19, 2011 | 23.11 | 23.24 | 23.04 | 23.18 | 6,543,833 | +0.05(+0.20%) |
Jan 18, 2011 | 23.18 | 23.24 | 23.07 | 23.14 | 6,249,970 | +0.03(+0.14%) |
Jan 14, 2011 | 23.45 | 23.58 | 23.07 | 23.11 | 7,956,683 | -0.34(-1.46%) |
Jan 13, 2011 | 23.58 | 23.64 | 23.44 | 23.45 | 5,192,649 | -0.21(-0.90%) |
Jan 12, 2011 | 23.25 | 23.73 | 23.25 | 23.66 | 7,875,981 | +0.39(+1.66%) |
Jan 11, 2011 | 23.20 | 23.36 | 23.05 | 23.27 | 7,075,390 | +0.14(+0.61%) |
Jan 10, 2011 | 22.94 | 23.27 | 22.81 | 23.13 | 8,507,970 | +0.14(+0.62%) |
Jan 07, 2011 | 23.17 | 23.24 | 22.95 | 22.99 | 7,548,150 | -0.22(-0.95%) |
Jan 06, 2011 | 23.34 | 23.49 | 23.16 | 23.21 | 9,120,214 | -0.25(-1.05%) |
Jan 05, 2011 | 22.99 | 23.49 | 22.99 | 23.45 | 16,410,002 | +0.60(+2.61%) |
Jan 04, 2011 | 22.82 | 22.88 | 22.65 | 22.86 | 8,953,487 | -0.14(-0.61%) |
Jan 03, 2011 | 22.90 | 23.03 | 22.72 | 23.00 | 7,575,059 | +0.20(+0.90%) |
Dec 31, 2010 | 22.70 | 22.99 | 22.69 | 22.80 | 3,487,103 | +0.06(+0.25%) |
Dec 30, 2010 | 22.65 | 22.78 | 22.64 | 22.74 | 2,399,660 | +0.05(+0.23%) |
Dec 29, 2010 | 22.81 | 22.85 | 22.69 | 22.69 | 3,696,837 | -0.11(-0.48%) |
Dec 28, 2010 | 22.92 | 22.94 | 22.71 | 22.80 | 3,530,319 | -0.06(-0.25%) |
Dec 27, 2010 | 22.89 | 22.96 | 22.81 | 22.85 | 2,307,738 | -0.04(-0.17%) |
Dec 23, 2010 | 22.83 | 23.00 | 22.82 | 22.89 | 3,042,325 | +0.07(+0.31%) |
Dec 22, 2010 | 22.69 | 22.85 | 22.62 | 22.82 | 5,300,072 | +0.13(+0.56%) |
Dec 21, 2010 | 23.26 | 23.31 | 22.69 | 22.69 | 11,276,155 | -0.55(-2.37%) |
Dec 20, 2010 | 23.26 | 23.29 | 23.12 | 23.24 | 6,220,177 | -0.06(-0.25%) |
Dec 17, 2010 | 23.35 | 23.35 | 22.97 | 23.30 | 13,070,575 | -0.13(-0.57%) |
Dec 16, 2010 | 23.12 | 23.55 | 23.12 | 23.44 | 12,391,774 | +0.13(+0.58%) |
Dec 15, 2010 | 23.35 | 23.44 | 23.22 | 23.30 | 7,042,231 | -0.04(-0.16%) |
Dec 14, 2010 | 23.06 | 23.36 | 23.03 | 23.34 | 7,982,542 | +0.29(+1.28%) |
Dec 13, 2010 | 23.03 | 23.06 | 22.94 | 23.04 | 6,584,152 | +0.18(+0.78%) |
Dec 10, 2010 | 22.85 | 22.97 | 22.80 | 22.87 | 6,026,212 | +0.02(+0.08%) |
Dec 09, 2010 | 22.77 | 22.92 | 22.75 | 22.85 | 7,454,837 | +0.15(+0.68%) |
Dec 08, 2010 | 22.42 | 22.76 | 22.42 | 22.69 | 5,125,907 | +0.25(+1.11%) |
Dec 07, 2010 | 22.66 | 22.70 | 22.39 | 22.44 | 11,756,318 | -0.12(-0.54%) |
Dec 06, 2010 | 22.80 | 22.80 | 22.47 | 22.56 | 9,162,246 | -0.24(-1.07%) |
Dec 03, 2010 | 22.88 | 22.98 | 22.74 | 22.81 | 4,792,725 | -0.03(-0.14%) |
Dec 02, 2010 | 22.82 | 22.94 | 22.76 | 22.84 | 8,413,623 | +0.01(+0.06%) |