Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.45 | 28.65 | 28.27 | 28.33 | 43,445 | -0.06(-0.20%) |
Feb 25, 2011 | 28.24 | 28.53 | 28.19 | 28.39 | 54,346 | +0.20(+0.72%) |
Feb 24, 2011 | 27.99 | 28.39 | 27.84 | 28.19 | 45,288 | +0.17(+0.62%) |
Feb 23, 2011 | 27.58 | 28.10 | 27.49 | 28.01 | 50,603 | +0.43(+1.57%) |
Feb 22, 2011 | 28.50 | 28.56 | 27.38 | 27.58 | 130,663 | -0.95(-3.34%) |
Feb 18, 2011 | 28.68 | 28.79 | 28.42 | 28.53 | 58,750 | -0.09(-0.30%) |
Feb 17, 2011 | 28.39 | 28.79 | 28.24 | 28.62 | 104,352 | +0.03(+0.10%) |
Feb 16, 2011 | 28.56 | 28.68 | 28.45 | 28.59 | 387,784 | +0.00(+0.00%) |
Feb 15, 2011 | 28.50 | 28.68 | 28.42 | 28.59 | 48,580 | -0.09(-0.30%) |
Feb 14, 2011 | 28.45 | 28.68 | 28.36 | 28.68 | 58,805 | +0.06(+0.20%) |
Feb 11, 2011 | 28.45 | 28.68 | 28.42 | 28.62 | 27,377 | +0.06(+0.20%) |
Feb 10, 2011 | 28.48 | 28.82 | 28.42 | 28.56 | 93,544 | -0.17(-0.60%) |
Feb 09, 2011 | 28.76 | 29.02 | 28.27 | 28.74 | 92,581 | +0.09(+0.30%) |
Feb 08, 2011 | 28.19 | 28.85 | 28.19 | 28.65 | 156,927 | +0.40(+1.43%) |
Feb 07, 2011 | 27.93 | 28.45 | 27.84 | 28.24 | 90,977 | +0.35(+1.24%) |
Feb 04, 2011 | 28.10 | 28.19 | 27.70 | 27.90 | 71,271 | -0.09(-0.31%) |
Feb 03, 2011 | 28.10 | 28.13 | 27.75 | 27.99 | 30,335 | -0.09(-0.31%) |
Feb 02, 2011 | 27.41 | 28.19 | 27.41 | 28.07 | 71,830 | +0.66(+2.42%) |
Feb 01, 2011 | 27.29 | 27.73 | 27.15 | 27.41 | 55,690 | +0.58(+2.15%) |
Jan 31, 2011 | 27.03 | 27.20 | 26.34 | 26.83 | 60,010 | -0.17(-0.64%) |
Jan 28, 2011 | 26.57 | 27.41 | 26.25 | 27.00 | 313,183 | +0.35(+1.30%) |
Jan 27, 2011 | 26.83 | 26.98 | 26.57 | 26.66 | 34,368 | -0.17(-0.65%) |
Jan 26, 2011 | 26.74 | 26.93 | 26.40 | 26.83 | 71,626 | +0.00(+0.00%) |
Jan 25, 2011 | 27.41 | 27.41 | 26.57 | 26.83 | 69,096 | -0.49(-1.80%) |
Jan 24, 2011 | 26.98 | 27.73 | 26.98 | 27.32 | 74,009 | +0.12(+0.42%) |
Jan 21, 2011 | 27.61 | 27.67 | 27.09 | 27.21 | 115,117 | -0.17(-0.63%) |
Jan 20, 2011 | 27.98 | 27.98 | 27.27 | 27.38 | 123,912 | -0.60(-2.13%) |
Jan 19, 2011 | 28.35 | 28.35 | 27.89 | 27.98 | 107,446 | -0.26(-0.91%) |
Jan 18, 2011 | 28.20 | 28.37 | 28.12 | 28.23 | 89,802 | +0.09(+0.30%) |
Jan 14, 2011 | 28.15 | 28.37 | 28.12 | 28.15 | 72,434 | -0.11(-0.40%) |
Jan 13, 2011 | 28.40 | 28.43 | 28.15 | 28.26 | 60,821 | -0.17(-0.60%) |
Jan 12, 2011 | 28.54 | 28.83 | 28.20 | 28.43 | 61,696 | +0.03(+0.10%) |
Jan 11, 2011 | 28.23 | 28.71 | 28.23 | 28.40 | 179,615 | -0.17(-0.60%) |
Jan 10, 2011 | 29.23 | 29.23 | 28.52 | 28.57 | 55,703 | -0.65(-2.24%) |
Jan 07, 2011 | 29.28 | 29.54 | 28.94 | 29.23 | 52,820 | -0.06(-0.19%) |
Jan 06, 2011 | 28.71 | 29.34 | 28.69 | 29.28 | 36,917 | +0.68(+2.38%) |
Jan 05, 2011 | 28.40 | 28.80 | 28.12 | 28.60 | 34,247 | +0.11(+0.40%) |
Jan 04, 2011 | 28.80 | 28.94 | 28.06 | 28.49 | 102,106 | -0.11(-0.40%) |
Jan 03, 2011 | 28.49 | 28.80 | 28.40 | 28.60 | 84,843 | +0.20(+0.70%) |
Dec 31, 2010 | 28.35 | 28.63 | 28.29 | 28.40 | 71,593 | -0.06(-0.20%) |
Dec 30, 2010 | 28.60 | 28.74 | 28.06 | 28.46 | 103,541 | -0.23(-0.79%) |
Dec 29, 2010 | 28.60 | 28.80 | 28.40 | 28.69 | 60,080 | +0.28(+1.00%) |
Dec 28, 2010 | 28.74 | 28.74 | 28.29 | 28.40 | 61,878 | -0.40(-1.38%) |
Dec 27, 2010 | 28.80 | 29.08 | 28.54 | 28.80 | 59,600 | -0.28(-0.98%) |
Dec 23, 2010 | 29.51 | 29.54 | 28.91 | 29.08 | 59,864 | -0.45(-1.54%) |
Dec 22, 2010 | 29.14 | 29.57 | 29.14 | 29.54 | 82,076 | +0.51(+1.76%) |
Dec 21, 2010 | 28.00 | 29.45 | 27.98 | 29.03 | 163,681 | +1.08(+3.86%) |
Dec 20, 2010 | 28.52 | 28.57 | 27.89 | 27.95 | 60,074 | -0.57(-1.99%) |
Dec 17, 2010 | 28.09 | 28.52 | 28.09 | 28.52 | 84,692 | +0.17(+0.60%) |
Dec 16, 2010 | 28.46 | 28.54 | 28.00 | 28.35 | 86,005 | -0.11(-0.40%) |
Dec 15, 2010 | 28.54 | 28.86 | 28.20 | 28.46 | 93,009 | +0.20(+0.70%) |
Dec 14, 2010 | 28.46 | 28.66 | 28.12 | 28.26 | 64,989 | -0.28(-0.99%) |
Dec 13, 2010 | 28.88 | 29.17 | 28.37 | 28.54 | 79,816 | -0.31(-1.08%) |
Dec 10, 2010 | 28.88 | 28.88 | 28.46 | 28.86 | 49,538 | -0.03(-0.10%) |
Dec 09, 2010 | 29.45 | 29.45 | 28.57 | 28.88 | 49,743 | -0.28(-0.97%) |
Dec 08, 2010 | 29.34 | 29.40 | 29.03 | 29.17 | 52,337 | -0.11(-0.39%) |
Dec 07, 2010 | 29.62 | 29.91 | 29.23 | 29.28 | 180,371 | -0.09(-0.29%) |
Dec 06, 2010 | 28.83 | 29.48 | 28.74 | 29.37 | 95,474 | +0.51(+1.77%) |
Dec 03, 2010 | 28.40 | 28.97 | 28.29 | 28.86 | 91,095 | +0.31(+1.09%) |
Dec 02, 2010 | 28.88 | 28.97 | 28.54 | 28.54 | 105,847 | +0.03(+0.10%) |