Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.73 | 23.05 | 22.55 | 22.84 | 380,260 | +0.19(+0.85%) |
Feb 25, 2011 | 21.98 | 22.68 | 21.73 | 22.65 | 337,878 | +0.76(+3.46%) |
Feb 24, 2011 | 22.79 | 22.80 | 21.31 | 21.89 | 1,646,636 | -1.05(-4.57%) |
Feb 23, 2011 | 25.09 | 25.53 | 22.94 | 22.94 | 641,891 | -2.54(-9.98%) |
Feb 22, 2011 | 26.20 | 26.26 | 25.31 | 25.48 | 244,731 | -0.89(-3.39%) |
Feb 18, 2011 | 26.11 | 26.44 | 26.11 | 26.38 | 212,062 | +0.26(+0.98%) |
Feb 17, 2011 | 26.58 | 26.65 | 26.11 | 26.12 | 328,728 | -0.51(-1.92%) |
Feb 16, 2011 | 26.82 | 26.92 | 26.62 | 26.63 | 110,981 | -0.16(-0.58%) |
Feb 15, 2011 | 27.06 | 27.22 | 26.79 | 26.79 | 113,965 | -0.38(-1.41%) |
Feb 14, 2011 | 26.79 | 27.33 | 26.61 | 27.17 | 150,088 | +0.44(+1.64%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.69 | 26.73 | 77,365 | +0.03(+0.10%) |
Feb 10, 2011 | 26.78 | 26.90 | 26.66 | 26.71 | 149,312 | -0.21(-0.78%) |
Feb 09, 2011 | 27.57 | 27.70 | 26.82 | 26.92 | 172,493 | -0.73(-2.64%) |
Feb 08, 2011 | 27.73 | 27.76 | 27.55 | 27.65 | 96,406 | -0.13(-0.46%) |
Feb 07, 2011 | 27.70 | 27.93 | 27.70 | 27.77 | 204,416 | +0.07(+0.26%) |
Feb 04, 2011 | 27.73 | 27.84 | 27.44 | 27.70 | 90,786 | -0.11(-0.39%) |
Feb 03, 2011 | 28.02 | 28.03 | 27.46 | 27.81 | 146,238 | -0.27(-0.97%) |
Feb 02, 2011 | 28.31 | 28.38 | 28.01 | 28.08 | 109,678 | -0.35(-1.22%) |
Feb 01, 2011 | 28.15 | 28.48 | 28.06 | 28.43 | 132,992 | +0.38(+1.37%) |
Jan 31, 2011 | 28.36 | 28.40 | 28.05 | 28.05 | 125,361 | -0.20(-0.71%) |
Jan 28, 2011 | 28.45 | 28.45 | 28.16 | 28.25 | 145,462 | -0.16(-0.55%) |
Jan 27, 2011 | 27.82 | 28.48 | 27.82 | 28.40 | 134,378 | +0.44(+1.57%) |
Jan 26, 2011 | 28.11 | 28.14 | 27.79 | 27.96 | 158,473 | -0.07(-0.26%) |
Jan 25, 2011 | 27.96 | 28.09 | 27.87 | 28.04 | 68,172 | -0.04(-0.13%) |
Jan 24, 2011 | 27.79 | 28.20 | 27.71 | 28.07 | 176,205 | +0.24(+0.85%) |
Jan 21, 2011 | 27.86 | 28.07 | 27.65 | 27.84 | 143,449 | +0.25(+0.89%) |
Jan 20, 2011 | 27.95 | 28.03 | 27.52 | 27.59 | 140,962 | -0.37(-1.34%) |
Jan 19, 2011 | 28.44 | 28.47 | 27.91 | 27.96 | 100,293 | -0.46(-1.64%) |
Jan 18, 2011 | 28.27 | 28.45 | 28.18 | 28.43 | 89,548 | +0.06(+0.22%) |
Jan 14, 2011 | 28.16 | 28.37 | 28.04 | 28.37 | 108,550 | +0.15(+0.52%) |
Jan 13, 2011 | 28.28 | 28.39 | 27.96 | 28.22 | 178,107 | +0.05(+0.16%) |
Jan 12, 2011 | 27.81 | 28.24 | 27.74 | 28.17 | 243,124 | +0.67(+2.42%) |
Jan 11, 2011 | 27.13 | 27.55 | 27.03 | 27.51 | 248,232 | +0.44(+1.62%) |
Jan 10, 2011 | 27.12 | 27.31 | 26.89 | 27.07 | 81,307 | -0.17(-0.64%) |
Jan 07, 2011 | 27.13 | 27.32 | 26.89 | 27.24 | 140,420 | +0.12(+0.44%) |
Jan 06, 2011 | 27.10 | 27.21 | 26.82 | 27.13 | 112,301 | -0.03(-0.10%) |
Jan 05, 2011 | 26.66 | 27.23 | 26.64 | 27.15 | 116,215 | +0.34(+1.26%) |
Jan 04, 2011 | 26.89 | 26.91 | 26.55 | 26.82 | 117,266 | -0.05(-0.20%) |
Jan 03, 2011 | 27.17 | 27.19 | 26.74 | 26.87 | 122,180 | -0.10(-0.37%) |
Dec 31, 2010 | 26.80 | 27.11 | 26.77 | 26.97 | 68,386 | +0.09(+0.34%) |
Dec 30, 2010 | 26.93 | 27.02 | 26.64 | 26.88 | 139,325 | -0.10(-0.37%) |
Dec 29, 2010 | 26.84 | 27.17 | 26.72 | 26.98 | 85,032 | +0.18(+0.68%) |
Dec 28, 2010 | 26.87 | 26.89 | 26.72 | 26.80 | 54,946 | -0.10(-0.37%) |
Dec 27, 2010 | 26.85 | 26.90 | 26.72 | 26.90 | 38,437 | +0.00(+0.00%) |
Dec 23, 2010 | 26.90 | 26.99 | 26.38 | 26.90 | 100,860 | +0.00(+0.00%) |
Dec 22, 2010 | 26.30 | 26.99 | 26.30 | 26.90 | 103,793 | +0.68(+2.61%) |
Dec 21, 2010 | 26.38 | 26.38 | 26.09 | 26.21 | 60,799 | +0.00(+0.00%) |
Dec 20, 2010 | 26.13 | 26.32 | 26.13 | 26.21 | 100,392 | +0.10(+0.38%) |
Dec 17, 2010 | 25.69 | 26.21 | 25.69 | 26.11 | 160,036 | +0.32(+1.24%) |
Dec 16, 2010 | 25.65 | 25.98 | 25.65 | 25.79 | 105,335 | +0.15(+0.57%) |
Dec 15, 2010 | 25.68 | 25.99 | 25.57 | 25.65 | 104,933 | -0.21(-0.81%) |
Dec 14, 2010 | 25.58 | 25.90 | 25.58 | 25.86 | 85,072 | +0.26(+1.03%) |
Dec 13, 2010 | 25.95 | 25.99 | 25.55 | 25.59 | 127,345 | -0.30(-1.16%) |
Dec 10, 2010 | 25.72 | 25.94 | 25.58 | 25.89 | 161,563 | +0.20(+0.78%) |
Dec 09, 2010 | 25.51 | 25.71 | 25.41 | 25.69 | 94,532 | +0.32(+1.26%) |
Dec 08, 2010 | 25.36 | 25.54 | 25.11 | 25.37 | 93,779 | +0.02(+0.07%) |
Dec 07, 2010 | 25.37 | 25.87 | 25.29 | 25.36 | 115,136 | +0.12(+0.47%) |
Dec 06, 2010 | 24.80 | 25.35 | 24.65 | 25.24 | 148,983 | +0.27(+1.10%) |
Dec 03, 2010 | 24.71 | 25.00 | 24.56 | 24.96 | 105,440 | +0.08(+0.33%) |
Dec 02, 2010 | 24.62 | 24.92 | 24.40 | 24.88 | 80,600 | +0.37(+1.53%) |