Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.87 | 29.05 | 27.53 | 27.82 | 147,937 | -1.01(-3.50%) |
Feb 25, 2011 | 28.92 | 29.68 | 28.69 | 28.83 | 231,991 | +0.00(+0.00%) |
Feb 24, 2011 | 28.99 | 29.42 | 28.35 | 28.83 | 139,175 | -0.08(-0.28%) |
Feb 23, 2011 | 28.79 | 29.15 | 28.29 | 28.91 | 397,488 | +0.10(+0.35%) |
Feb 22, 2011 | 28.07 | 29.20 | 28.00 | 28.81 | 125,329 | -0.86(-2.90%) |
Feb 18, 2011 | 29.44 | 29.85 | 27.75 | 29.67 | 244,592 | +0.47(+1.61%) |
Feb 17, 2011 | 28.41 | 29.28 | 28.07 | 29.20 | 151,104 | +0.70(+2.46%) |
Feb 16, 2011 | 27.20 | 28.57 | 27.20 | 28.50 | 161,556 | +1.41(+5.20%) |
Feb 15, 2011 | 26.99 | 27.18 | 26.65 | 27.09 | 31,385 | +0.01(+0.04%) |
Feb 14, 2011 | 26.75 | 27.25 | 26.73 | 27.08 | 113,071 | +0.27(+1.01%) |
Feb 11, 2011 | 26.31 | 26.81 | 26.31 | 26.81 | 105,817 | +0.30(+1.13%) |
Feb 10, 2011 | 26.44 | 26.73 | 26.31 | 26.51 | 64,986 | -0.13(-0.49%) |
Feb 09, 2011 | 26.45 | 26.74 | 26.07 | 26.64 | 70,354 | +0.01(+0.04%) |
Feb 08, 2011 | 26.00 | 26.63 | 25.64 | 26.63 | 204,823 | +0.61(+2.34%) |
Feb 07, 2011 | 26.00 | 26.11 | 25.76 | 26.02 | 50,586 | +0.06(+0.23%) |
Feb 04, 2011 | 25.87 | 26.23 | 25.19 | 25.96 | 72,702 | +0.11(+0.43%) |
Feb 03, 2011 | 26.90 | 27.40 | 25.74 | 25.85 | 82,020 | -0.16(-0.62%) |
Feb 02, 2011 | 26.07 | 26.57 | 25.93 | 26.01 | 31,073 | -0.18(-0.69%) |
Feb 01, 2011 | 25.81 | 26.34 | 25.58 | 26.19 | 74,465 | +0.58(+2.26%) |
Jan 31, 2011 | 25.71 | 25.85 | 25.36 | 25.61 | 53,265 | -0.01(-0.04%) |
Jan 28, 2011 | 26.33 | 26.42 | 25.60 | 25.62 | 78,245 | -0.77(-2.92%) |
Jan 27, 2011 | 26.60 | 26.70 | 26.26 | 26.39 | 47,226 | -0.24(-0.90%) |
Jan 26, 2011 | 26.20 | 26.89 | 26.20 | 26.63 | 76,042 | +0.48(+1.84%) |
Jan 25, 2011 | 25.98 | 26.26 | 25.90 | 26.15 | 55,669 | -0.07(-0.27%) |
Jan 24, 2011 | 25.95 | 26.71 | 25.85 | 26.22 | 50,689 | +0.30(+1.16%) |
Jan 21, 2011 | 25.48 | 26.37 | 25.47 | 25.92 | 115,819 | +0.68(+2.69%) |
Jan 20, 2011 | 25.29 | 25.60 | 25.24 | 25.24 | 75,925 | -0.26(-1.02%) |
Jan 19, 2011 | 26.24 | 26.31 | 25.47 | 25.50 | 99,753 | -0.85(-3.23%) |
Jan 18, 2011 | 26.54 | 26.70 | 25.49 | 26.35 | 115,730 | -0.35(-1.31%) |
Jan 14, 2011 | 26.59 | 26.89 | 26.47 | 26.70 | 59,369 | +0.13(+0.49%) |
Jan 13, 2011 | 27.19 | 27.19 | 26.41 | 26.57 | 60,857 | -0.55(-2.03%) |
Jan 12, 2011 | 27.25 | 27.71 | 26.94 | 27.12 | 85,720 | +0.16(+0.59%) |
Jan 11, 2011 | 26.91 | 27.36 | 26.76 | 26.96 | 52,989 | +0.15(+0.56%) |
Jan 10, 2011 | 26.44 | 26.93 | 26.12 | 26.81 | 54,150 | +0.16(+0.60%) |
Jan 07, 2011 | 26.96 | 27.13 | 26.31 | 26.65 | 64,281 | -0.31(-1.15%) |
Jan 06, 2011 | 26.80 | 27.03 | 26.46 | 26.96 | 66,944 | +0.23(+0.86%) |
Jan 05, 2011 | 26.15 | 26.76 | 25.81 | 26.73 | 73,285 | +0.49(+1.87%) |
Jan 04, 2011 | 26.83 | 27.15 | 25.92 | 26.24 | 101,406 | -0.44(-1.65%) |
Jan 03, 2011 | 26.73 | 27.25 | 26.65 | 26.68 | 65,149 | +0.23(+0.87%) |
Dec 31, 2010 | 26.46 | 26.77 | 26.30 | 26.45 | 54,854 | -0.04(-0.15%) |
Dec 30, 2010 | 26.38 | 26.74 | 26.38 | 26.49 | 52,142 | +0.04(+0.15%) |
Dec 29, 2010 | 26.48 | 26.58 | 26.32 | 26.45 | 39,509 | -0.03(-0.11%) |
Dec 28, 2010 | 26.61 | 26.64 | 26.38 | 26.48 | 45,518 | -0.12(-0.45%) |
Dec 27, 2010 | 26.14 | 26.80 | 25.97 | 26.60 | 63,369 | +0.30(+1.14%) |
Dec 23, 2010 | 26.37 | 26.78 | 26.27 | 26.30 | 78,897 | -0.10(-0.38%) |
Dec 22, 2010 | 26.29 | 26.66 | 26.18 | 26.40 | 131,852 | +0.14(+0.53%) |
Dec 21, 2010 | 26.46 | 26.47 | 26.13 | 26.26 | 124,785 | +0.01(+0.04%) |
Dec 20, 2010 | 26.41 | 26.64 | 26.22 | 26.25 | 89,370 | -0.04(-0.15%) |
Dec 17, 2010 | 26.55 | 26.55 | 25.91 | 26.29 | 175,361 | -0.34(-1.28%) |
Dec 16, 2010 | 26.26 | 26.64 | 26.25 | 26.63 | 113,516 | +0.37(+1.41%) |
Dec 15, 2010 | 26.07 | 26.73 | 26.02 | 26.26 | 95,322 | +0.08(+0.31%) |
Dec 14, 2010 | 26.46 | 26.53 | 26.05 | 26.18 | 141,882 | -0.22(-0.83%) |
Dec 13, 2010 | 26.50 | 26.68 | 26.13 | 26.40 | 189,433 | -0.11(-0.41%) |
Dec 10, 2010 | 25.75 | 26.52 | 25.57 | 26.51 | 112,879 | +0.82(+3.19%) |
Dec 09, 2010 | 25.80 | 25.80 | 25.36 | 25.69 | 122,625 | +0.20(+0.78%) |
Dec 08, 2010 | 25.83 | 26.00 | 25.44 | 25.49 | 92,341 | -0.40(-1.53%) |
Dec 07, 2010 | 25.82 | 26.04 | 25.35 | 25.89 | 221,740 | +0.23(+0.88%) |
Dec 06, 2010 | 23.88 | 25.68 | 23.74 | 25.66 | 308,344 | +1.69(+7.05%) |
Dec 03, 2010 | 23.56 | 23.97 | 23.39 | 23.97 | 203,243 | +0.21(+0.88%) |
Dec 02, 2010 | 22.94 | 23.76 | 22.85 | 23.76 | 104,724 | +0.76(+3.30%) |