Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.26 | 28.26 | 27.36 | 27.71 | 348,261 | -0.45(-1.58%) |
Feb 25, 2011 | 27.41 | 28.23 | 27.41 | 28.15 | 413,874 | +0.98(+3.61%) |
Feb 24, 2011 | 26.77 | 27.52 | 26.77 | 27.17 | 410,086 | +0.44(+1.63%) |
Feb 23, 2011 | 27.61 | 27.70 | 26.62 | 26.74 | 270,176 | -0.77(-2.81%) |
Feb 22, 2011 | 27.90 | 28.09 | 27.47 | 27.51 | 643,075 | -0.59(-2.12%) |
Feb 18, 2011 | 27.91 | 28.33 | 27.91 | 28.10 | 1,071,363 | +0.23(+0.82%) |
Feb 17, 2011 | 26.23 | 28.33 | 26.23 | 27.88 | 2,352,075 | +2.75(+10.93%) |
Feb 16, 2011 | 25.38 | 25.59 | 25.07 | 25.13 | 218,234 | -0.09(-0.35%) |
Feb 15, 2011 | 25.27 | 25.37 | 25.01 | 25.22 | 110,340 | -0.09(-0.35%) |
Feb 14, 2011 | 25.35 | 25.47 | 25.09 | 25.31 | 105,335 | -0.09(-0.35%) |
Feb 11, 2011 | 24.84 | 25.49 | 24.78 | 25.40 | 166,163 | +0.19(+0.75%) |
Feb 10, 2011 | 25.20 | 25.58 | 24.83 | 25.21 | 233,334 | -0.14(-0.55%) |
Feb 09, 2011 | 25.44 | 25.49 | 25.11 | 25.35 | 229,639 | -0.22(-0.85%) |
Feb 08, 2011 | 25.36 | 25.60 | 25.19 | 25.57 | 192,780 | +0.20(+0.78%) |
Feb 07, 2011 | 25.00 | 25.40 | 24.77 | 25.37 | 208,841 | +0.40(+1.59%) |
Feb 04, 2011 | 24.94 | 25.07 | 24.51 | 24.97 | 170,176 | +0.05(+0.20%) |
Feb 03, 2011 | 25.43 | 25.44 | 24.91 | 24.92 | 280,046 | -0.61(-2.41%) |
Feb 02, 2011 | 25.47 | 25.87 | 25.39 | 25.54 | 338,034 | -0.09(-0.35%) |
Feb 01, 2011 | 25.42 | 25.79 | 25.25 | 25.63 | 316,498 | +0.49(+1.93%) |
Jan 31, 2011 | 25.57 | 25.72 | 25.13 | 25.14 | 401,042 | -0.27(-1.05%) |
Jan 28, 2011 | 25.75 | 25.87 | 25.27 | 25.41 | 489,302 | -0.34(-1.31%) |
Jan 27, 2011 | 24.35 | 26.03 | 24.29 | 25.75 | 530,710 | +1.21(+4.93%) |
Jan 26, 2011 | 23.76 | 24.63 | 23.64 | 24.54 | 449,531 | +0.74(+3.12%) |
Jan 25, 2011 | 23.25 | 23.83 | 23.12 | 23.79 | 316,222 | +0.37(+1.56%) |
Jan 24, 2011 | 23.09 | 23.55 | 22.91 | 23.43 | 295,431 | +0.34(+1.46%) |
Jan 21, 2011 | 23.47 | 23.47 | 23.06 | 23.09 | 236,164 | -0.24(-1.02%) |
Jan 20, 2011 | 23.13 | 23.43 | 22.95 | 23.33 | 208,621 | +0.02(+0.08%) |
Jan 19, 2011 | 23.73 | 23.98 | 23.25 | 23.31 | 168,570 | -0.54(-2.28%) |
Jan 18, 2011 | 23.21 | 23.85 | 23.11 | 23.85 | 233,421 | +0.53(+2.29%) |
Jan 14, 2011 | 22.95 | 23.38 | 22.87 | 23.32 | 218,915 | +0.38(+1.64%) |
Jan 13, 2011 | 22.82 | 22.99 | 22.75 | 22.94 | 152,742 | +0.08(+0.35%) |
Jan 12, 2011 | 22.74 | 22.93 | 22.58 | 22.86 | 227,727 | +0.36(+1.58%) |
Jan 11, 2011 | 22.55 | 22.66 | 22.41 | 22.51 | 338,120 | +0.01(+0.04%) |
Jan 10, 2011 | 22.21 | 22.68 | 21.95 | 22.50 | 301,771 | +0.19(+0.84%) |
Jan 07, 2011 | 23.01 | 23.13 | 22.01 | 22.31 | 247,366 | -0.59(-2.59%) |
Jan 06, 2011 | 22.80 | 23.01 | 22.67 | 22.90 | 179,236 | +0.24(+1.05%) |
Jan 05, 2011 | 22.79 | 22.92 | 22.64 | 22.66 | 179,229 | -0.15(-0.65%) |
Jan 04, 2011 | 23.33 | 23.44 | 22.43 | 22.81 | 193,155 | -0.53(-2.25%) |
Jan 03, 2011 | 23.36 | 23.90 | 23.11 | 23.34 | 192,760 | +0.19(+0.81%) |
Dec 31, 2010 | 23.52 | 23.62 | 23.14 | 23.15 | 189,655 | -0.43(-1.81%) |
Dec 30, 2010 | 23.67 | 23.75 | 23.57 | 23.58 | 98,783 | -0.16(-0.67%) |
Dec 29, 2010 | 23.38 | 23.80 | 23.36 | 23.73 | 121,293 | +0.45(+1.91%) |
Dec 28, 2010 | 23.68 | 23.68 | 23.19 | 23.29 | 96,745 | -0.34(-1.43%) |
Dec 27, 2010 | 23.18 | 23.69 | 23.13 | 23.63 | 80,582 | +0.43(+1.84%) |
Dec 23, 2010 | 23.48 | 23.58 | 23.20 | 23.20 | 84,156 | -0.23(-0.97%) |
Dec 22, 2010 | 23.38 | 23.72 | 23.37 | 23.43 | 180,946 | +0.09(+0.38%) |
Dec 21, 2010 | 23.47 | 23.53 | 23.27 | 23.34 | 179,934 | -0.08(-0.34%) |
Dec 20, 2010 | 23.81 | 23.95 | 23.39 | 23.42 | 253,906 | -0.36(-1.50%) |
Dec 17, 2010 | 23.94 | 23.94 | 23.50 | 23.77 | 490,764 | +0.00(+0.00%) |
Dec 16, 2010 | 23.83 | 24.21 | 23.75 | 23.77 | 221,020 | +0.01(+0.04%) |
Dec 15, 2010 | 23.81 | 24.21 | 23.75 | 23.76 | 215,683 | -0.04(-0.17%) |
Dec 14, 2010 | 23.92 | 24.05 | 23.77 | 23.80 | 140,827 | +0.00(+0.00%) |
Dec 13, 2010 | 24.47 | 24.47 | 23.72 | 23.80 | 202,492 | -0.56(-2.32%) |
Dec 10, 2010 | 24.15 | 24.53 | 24.04 | 24.37 | 257,246 | +0.29(+1.19%) |
Dec 09, 2010 | 24.11 | 24.17 | 23.84 | 24.08 | 290,262 | +0.19(+0.79%) |
Dec 08, 2010 | 23.93 | 24.17 | 23.87 | 23.89 | 145,978 | -0.03(-0.12%) |
Dec 07, 2010 | 24.47 | 24.47 | 23.89 | 23.92 | 209,350 | -0.33(-1.35%) |
Dec 06, 2010 | 24.23 | 24.38 | 24.17 | 24.25 | 184,746 | +0.00(+0.00%) |
Dec 03, 2010 | 24.10 | 24.32 | 23.97 | 24.25 | 180,936 | +0.05(+0.20%) |
Dec 02, 2010 | 23.94 | 24.26 | 23.94 | 24.20 | 186,849 | +0.34(+1.41%) |