Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.75 | 24.07 | 23.20 | 23.28 | 489,959 | -0.49(-2.06%) |
Feb 25, 2011 | 23.96 | 24.18 | 23.52 | 23.77 | 432,452 | -0.18(-0.75%) |
Feb 24, 2011 | 24.43 | 24.44 | 23.78 | 23.95 | 880,458 | -0.49(-2.00%) |
Feb 23, 2011 | 25.93 | 25.93 | 24.25 | 24.44 | 1,630,162 | -2.90(-10.61%) |
Feb 22, 2011 | 28.43 | 28.75 | 27.26 | 27.34 | 354,339 | -1.32(-4.61%) |
Feb 18, 2011 | 28.75 | 28.82 | 28.52 | 28.66 | 153,633 | -0.07(-0.24%) |
Feb 17, 2011 | 28.04 | 28.96 | 28.02 | 28.73 | 183,735 | +0.59(+2.10%) |
Feb 16, 2011 | 28.19 | 28.40 | 28.01 | 28.14 | 145,624 | -0.01(-0.04%) |
Feb 15, 2011 | 28.21 | 28.51 | 28.14 | 28.15 | 128,230 | -0.13(-0.46%) |
Feb 14, 2011 | 28.42 | 28.51 | 28.20 | 28.28 | 62,334 | -0.04(-0.14%) |
Feb 11, 2011 | 27.68 | 28.35 | 27.62 | 28.32 | 124,906 | +0.57(+2.05%) |
Feb 10, 2011 | 27.92 | 28.18 | 27.65 | 27.75 | 143,970 | -0.26(-0.93%) |
Feb 09, 2011 | 27.76 | 28.07 | 27.61 | 28.01 | 175,187 | +0.12(+0.43%) |
Feb 08, 2011 | 27.84 | 27.95 | 27.56 | 27.89 | 165,791 | -0.02(-0.07%) |
Feb 07, 2011 | 27.74 | 28.11 | 27.73 | 27.91 | 131,993 | +0.26(+0.94%) |
Feb 04, 2011 | 27.70 | 27.97 | 27.45 | 27.65 | 92,662 | -0.09(-0.32%) |
Feb 03, 2011 | 27.42 | 27.77 | 27.14 | 27.74 | 250,161 | +0.24(+0.87%) |
Feb 02, 2011 | 28.53 | 28.53 | 27.39 | 27.50 | 208,421 | -1.08(-3.78%) |
Feb 01, 2011 | 28.14 | 28.90 | 28.14 | 28.58 | 392,434 | +0.64(+2.29%) |
Jan 31, 2011 | 27.75 | 28.23 | 27.58 | 27.94 | 280,126 | +0.27(+0.98%) |
Jan 28, 2011 | 28.10 | 28.12 | 27.59 | 27.67 | 380,617 | -0.52(-1.84%) |
Jan 27, 2011 | 27.25 | 28.24 | 27.19 | 28.19 | 272,092 | +0.90(+3.30%) |
Jan 26, 2011 | 26.44 | 27.35 | 26.31 | 27.29 | 249,360 | +1.01(+3.84%) |
Jan 25, 2011 | 25.87 | 26.32 | 25.73 | 26.28 | 329,523 | +0.30(+1.15%) |
Jan 24, 2011 | 26.14 | 26.26 | 25.85 | 25.98 | 782,911 | -0.13(-0.50%) |
Jan 21, 2011 | 26.03 | 26.26 | 25.98 | 26.11 | 159,577 | +0.25(+0.97%) |
Jan 20, 2011 | 25.64 | 26.21 | 25.64 | 25.86 | 144,540 | +0.07(+0.27%) |
Jan 19, 2011 | 26.77 | 26.77 | 25.60 | 25.79 | 204,906 | -0.92(-3.44%) |
Jan 18, 2011 | 26.76 | 26.76 | 26.36 | 26.71 | 127,811 | -0.02(-0.07%) |
Jan 14, 2011 | 26.45 | 26.75 | 26.14 | 26.73 | 219,891 | +0.35(+1.33%) |
Jan 13, 2011 | 26.57 | 26.63 | 26.24 | 26.38 | 113,916 | -0.15(-0.57%) |
Jan 12, 2011 | 26.25 | 26.92 | 26.21 | 26.53 | 228,509 | +0.45(+1.73%) |
Jan 11, 2011 | 25.95 | 26.22 | 25.77 | 26.08 | 142,958 | +0.33(+1.28%) |
Jan 10, 2011 | 25.60 | 25.98 | 25.45 | 25.75 | 110,948 | +0.09(+0.35%) |
Jan 07, 2011 | 25.72 | 25.90 | 25.23 | 25.66 | 167,656 | +0.04(+0.16%) |
Jan 06, 2011 | 26.09 | 26.17 | 25.52 | 25.62 | 284,464 | -0.39(-1.50%) |
Jan 05, 2011 | 25.07 | 26.84 | 25.07 | 26.01 | 1,510,883 | +1.64(+6.73%) |
Jan 04, 2011 | 25.05 | 25.28 | 24.33 | 24.37 | 291,058 | -0.70(-2.79%) |
Jan 03, 2011 | 25.55 | 25.71 | 25.01 | 25.07 | 442,838 | +0.16(+0.64%) |
Dec 31, 2010 | 24.84 | 25.07 | 24.70 | 24.91 | 210,049 | +0.08(+0.32%) |
Dec 30, 2010 | 24.53 | 24.94 | 24.47 | 24.83 | 151,893 | +0.25(+1.02%) |
Dec 29, 2010 | 24.51 | 25.04 | 24.45 | 24.58 | 328,468 | +0.14(+0.57%) |
Dec 28, 2010 | 24.15 | 24.55 | 24.15 | 24.44 | 284,842 | +0.04(+0.16%) |
Dec 27, 2010 | 24.43 | 24.51 | 24.20 | 24.40 | 225,725 | -0.13(-0.53%) |
Dec 23, 2010 | 24.40 | 24.67 | 24.15 | 24.53 | 110,153 | +0.15(+0.62%) |
Dec 22, 2010 | 24.83 | 24.83 | 24.35 | 24.38 | 97,987 | -0.37(-1.49%) |
Dec 21, 2010 | 24.52 | 25.12 | 24.52 | 24.75 | 319,401 | +0.38(+1.56%) |
Dec 20, 2010 | 24.37 | 24.59 | 24.35 | 24.37 | 164,718 | +0.00(+0.00%) |
Dec 17, 2010 | 24.26 | 24.40 | 24.08 | 24.37 | 271,161 | +0.20(+0.83%) |
Dec 16, 2010 | 23.87 | 24.32 | 23.80 | 24.17 | 221,003 | +0.32(+1.34%) |
Dec 15, 2010 | 23.12 | 24.15 | 23.12 | 23.85 | 379,360 | +0.64(+2.76%) |
Dec 14, 2010 | 23.03 | 23.24 | 22.83 | 23.21 | 538,012 | +0.18(+0.78%) |
Dec 13, 2010 | 23.58 | 23.67 | 23.02 | 23.03 | 263,713 | -0.49(-2.08%) |
Dec 10, 2010 | 23.99 | 23.99 | 23.23 | 23.52 | 449,568 | -0.47(-1.96%) |
Dec 09, 2010 | 24.37 | 24.48 | 23.74 | 23.99 | 343,898 | -0.21(-0.87%) |
Dec 08, 2010 | 25.30 | 25.45 | 24.00 | 24.20 | 963,525 | -1.05(-4.16%) |
Dec 07, 2010 | 26.06 | 26.10 | 25.18 | 25.25 | 596,471 | -0.63(-2.43%) |
Dec 06, 2010 | 25.02 | 25.97 | 25.01 | 25.88 | 430,440 | +0.80(+3.19%) |
Dec 03, 2010 | 24.62 | 25.19 | 24.48 | 25.08 | 505,884 | +0.30(+1.21%) |
Dec 02, 2010 | 24.17 | 25.05 | 24.06 | 24.78 | 563,186 | +0.59(+2.44%) |