Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.33 | 25.44 | 24.78 | 24.89 | 419,818 | -0.32(-1.26%) |
Feb 25, 2011 | 24.99 | 25.20 | 24.85 | 25.20 | 240,380 | +0.30(+1.22%) |
Feb 24, 2011 | 24.69 | 24.93 | 24.47 | 24.90 | 388,432 | +0.20(+0.82%) |
Feb 23, 2011 | 25.25 | 25.25 | 24.47 | 24.70 | 556,046 | -0.51(-2.03%) |
Feb 22, 2011 | 25.56 | 25.79 | 25.13 | 25.21 | 359,744 | -0.62(-2.41%) |
Feb 18, 2011 | 25.87 | 25.93 | 25.62 | 25.83 | 247,820 | +0.02(+0.09%) |
Feb 17, 2011 | 25.89 | 25.93 | 25.65 | 25.81 | 221,321 | -0.07(-0.27%) |
Feb 16, 2011 | 25.70 | 25.90 | 25.50 | 25.88 | 230,400 | +0.30(+1.15%) |
Feb 15, 2011 | 25.83 | 25.94 | 25.53 | 25.58 | 285,479 | -0.28(-1.08%) |
Feb 14, 2011 | 26.00 | 26.12 | 25.84 | 25.86 | 218,169 | -0.11(-0.42%) |
Feb 11, 2011 | 25.74 | 25.98 | 25.73 | 25.97 | 161,344 | +0.13(+0.51%) |
Feb 10, 2011 | 25.60 | 25.93 | 25.56 | 25.84 | 284,621 | +0.10(+0.39%) |
Feb 09, 2011 | 25.76 | 25.82 | 25.47 | 25.74 | 245,918 | -0.12(-0.48%) |
Feb 08, 2011 | 25.72 | 25.86 | 25.56 | 25.86 | 241,196 | +0.17(+0.66%) |
Feb 07, 2011 | 25.51 | 26.03 | 25.51 | 25.69 | 225,514 | +0.19(+0.73%) |
Feb 04, 2011 | 25.36 | 25.59 | 25.28 | 25.51 | 297,506 | +0.12(+0.46%) |
Feb 03, 2011 | 25.62 | 25.62 | 25.15 | 25.39 | 409,177 | -0.29(-1.14%) |
Feb 02, 2011 | 25.55 | 25.86 | 25.45 | 25.69 | 520,690 | +0.01(+0.03%) |
Feb 01, 2011 | 24.64 | 25.69 | 24.52 | 25.68 | 602,927 | +1.21(+4.96%) |
Jan 31, 2011 | 24.72 | 24.88 | 24.46 | 24.46 | 430,900 | -0.15(-0.60%) |
Jan 28, 2011 | 25.25 | 25.29 | 24.59 | 24.61 | 602,425 | -0.69(-2.72%) |
Jan 27, 2011 | 25.04 | 25.45 | 24.92 | 25.30 | 498,528 | +0.29(+1.14%) |
Jan 26, 2011 | 24.49 | 25.25 | 24.49 | 25.01 | 343,277 | +0.53(+2.15%) |
Jan 25, 2011 | 23.99 | 24.91 | 23.99 | 24.49 | 674,205 | +0.65(+2.72%) |
Jan 24, 2011 | 24.50 | 24.64 | 23.78 | 23.84 | 675,507 | -0.56(-2.28%) |
Jan 21, 2011 | 26.62 | 26.98 | 24.12 | 24.40 | 1,845,079 | -1.88(-7.15%) |
Jan 20, 2011 | 26.00 | 26.38 | 25.73 | 26.27 | 570,160 | +0.08(+0.29%) |
Jan 19, 2011 | 26.47 | 26.61 | 26.06 | 26.20 | 383,530 | -0.34(-1.28%) |
Jan 18, 2011 | 26.42 | 26.71 | 26.30 | 26.54 | 411,485 | -0.01(-0.03%) |
Jan 14, 2011 | 25.64 | 26.54 | 25.64 | 26.54 | 495,903 | +0.92(+3.59%) |
Jan 13, 2011 | 25.36 | 25.62 | 25.25 | 25.62 | 369,187 | +0.33(+1.31%) |
Jan 12, 2011 | 25.52 | 25.59 | 25.19 | 25.29 | 188,677 | +0.04(+0.15%) |
Jan 11, 2011 | 24.99 | 25.42 | 24.94 | 25.25 | 311,977 | +0.46(+1.87%) |
Jan 10, 2011 | 24.68 | 24.90 | 24.44 | 24.79 | 337,943 | +0.02(+0.09%) |
Jan 07, 2011 | 24.91 | 25.05 | 24.40 | 24.77 | 244,983 | -0.05(-0.19%) |
Jan 06, 2011 | 25.14 | 25.14 | 24.70 | 24.81 | 211,872 | -0.29(-1.17%) |
Jan 05, 2011 | 24.89 | 25.13 | 24.86 | 25.11 | 245,977 | +0.15(+0.62%) |
Jan 04, 2011 | 25.57 | 25.58 | 24.74 | 24.95 | 438,442 | -0.56(-2.21%) |
Jan 03, 2011 | 25.32 | 25.66 | 25.21 | 25.52 | 363,273 | +0.42(+1.66%) |
Dec 31, 2010 | 25.47 | 25.55 | 25.10 | 25.10 | 319,185 | -0.38(-1.49%) |
Dec 30, 2010 | 25.41 | 25.66 | 25.32 | 25.48 | 247,741 | +0.09(+0.33%) |
Dec 29, 2010 | 25.43 | 25.52 | 25.38 | 25.39 | 242,176 | +0.05(+0.21%) |
Dec 28, 2010 | 25.42 | 25.53 | 25.33 | 25.34 | 173,025 | -0.10(-0.40%) |
Dec 27, 2010 | 25.23 | 25.54 | 25.17 | 25.44 | 169,731 | +0.17(+0.67%) |
Dec 23, 2010 | 25.20 | 25.50 | 25.11 | 25.27 | 479,558 | +0.05(+0.21%) |
Dec 22, 2010 | 25.07 | 25.23 | 24.93 | 25.21 | 528,530 | +0.15(+0.59%) |
Dec 21, 2010 | 24.67 | 25.15 | 24.66 | 25.07 | 338,409 | +0.45(+1.82%) |
Dec 20, 2010 | 24.57 | 24.89 | 24.47 | 24.62 | 490,582 | +0.05(+0.19%) |
Dec 17, 2010 | 24.49 | 24.57 | 24.38 | 24.57 | 656,126 | +0.04(+0.16%) |
Dec 16, 2010 | 24.50 | 24.66 | 24.37 | 24.53 | 638,088 | +0.10(+0.41%) |
Dec 15, 2010 | 24.45 | 24.82 | 24.40 | 24.43 | 562,534 | -0.01(-0.03%) |
Dec 14, 2010 | 24.37 | 24.57 | 24.35 | 24.44 | 727,539 | +0.09(+0.38%) |
Dec 13, 2010 | 24.33 | 24.47 | 24.25 | 24.35 | 964,149 | +0.02(+0.10%) |
Dec 10, 2010 | 24.23 | 24.36 | 24.08 | 24.33 | 898,401 | +0.19(+0.77%) |
Dec 09, 2010 | 24.14 | 24.19 | 23.95 | 24.14 | 694,699 | +0.20(+0.84%) |
Dec 08, 2010 | 23.95 | 24.12 | 23.89 | 23.94 | 1,043,647 | +0.07(+0.29%) |
Dec 07, 2010 | 23.94 | 24.15 | 23.72 | 23.87 | 1,133,715 | +0.05(+0.23%) |
Dec 06, 2010 | 23.75 | 23.88 | 23.38 | 23.82 | 1,254,177 | +0.03(+0.13%) |
Dec 03, 2010 | 23.63 | 23.95 | 23.48 | 23.79 | 959,596 | +0.06(+0.26%) |
Dec 02, 2010 | 23.65 | 23.84 | 23.53 | 23.72 | 1,255,806 | +0.15(+0.66%) |