Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.04 | 25.14 | 24.91 | 25.07 | 944,921 | +0.27(+1.10%) |
Feb 25, 2011 | 24.60 | 24.85 | 24.50 | 24.80 | 778,948 | +0.65(+2.69%) |
Feb 24, 2011 | 24.06 | 24.26 | 23.96 | 24.15 | 825,397 | -0.27(-1.11%) |
Feb 23, 2011 | 24.61 | 24.65 | 24.27 | 24.42 | 545,089 | +0.04(+0.18%) |
Feb 22, 2011 | 24.37 | 24.66 | 24.30 | 24.38 | 732,380 | -0.48(-1.91%) |
Feb 18, 2011 | 24.74 | 24.90 | 24.71 | 24.85 | 470,366 | +0.32(+1.30%) |
Feb 17, 2011 | 24.30 | 24.53 | 24.29 | 24.53 | 410,875 | +0.39(+1.60%) |
Feb 16, 2011 | 24.11 | 24.20 | 24.03 | 24.15 | 833,469 | -0.01(-0.04%) |
Feb 15, 2011 | 24.16 | 24.26 | 24.05 | 24.16 | 940,691 | +0.20(+0.85%) |
Feb 14, 2011 | 24.04 | 24.16 | 23.91 | 23.95 | 497,895 | -0.15(-0.60%) |
Feb 11, 2011 | 23.73 | 24.14 | 23.71 | 24.10 | 484,665 | +0.06(+0.24%) |
Feb 10, 2011 | 23.92 | 24.05 | 23.78 | 24.04 | 412,461 | -0.05(-0.21%) |
Feb 09, 2011 | 24.01 | 24.17 | 23.96 | 24.09 | 332,427 | -0.09(-0.37%) |
Feb 08, 2011 | 24.16 | 24.28 | 24.08 | 24.18 | 3,917,214 | -0.16(-0.66%) |
Feb 07, 2011 | 24.16 | 24.38 | 24.16 | 24.34 | 2,302,828 | +0.49(+2.06%) |
Feb 04, 2011 | 23.88 | 23.92 | 23.74 | 23.85 | 1,402,575 | -0.08(-0.32%) |
Feb 03, 2011 | 23.81 | 23.92 | 23.71 | 23.92 | 2,765,055 | +0.40(+1.68%) |
Feb 02, 2011 | 23.49 | 23.60 | 23.43 | 23.53 | 1,066,393 | +0.28(+1.20%) |
Feb 01, 2011 | 22.99 | 23.33 | 22.98 | 23.25 | 1,924,217 | +0.35(+1.52%) |
Jan 31, 2011 | 22.48 | 22.91 | 22.48 | 22.90 | 505,323 | +0.22(+0.98%) |
Jan 28, 2011 | 22.82 | 22.93 | 22.54 | 22.68 | 883,866 | -0.70(-2.97%) |
Jan 27, 2011 | 23.37 | 23.47 | 23.27 | 23.37 | 272,949 | +0.03(+0.12%) |
Jan 26, 2011 | 23.38 | 23.49 | 23.27 | 23.35 | 269,366 | +0.14(+0.61%) |
Jan 25, 2011 | 23.03 | 23.20 | 22.96 | 23.20 | 312,200 | -0.21(-0.91%) |
Jan 24, 2011 | 23.10 | 23.60 | 23.07 | 23.42 | 3,559,005 | +0.78(+3.42%) |
Jan 21, 2011 | 22.59 | 22.64 | 22.53 | 22.64 | 462,641 | -0.04(-0.16%) |
Jan 20, 2011 | 22.53 | 22.71 | 22.43 | 22.68 | 605,082 | -0.40(-1.75%) |
Jan 19, 2011 | 23.37 | 23.40 | 23.00 | 23.08 | 251,617 | -0.26(-1.11%) |
Jan 18, 2011 | 23.39 | 23.50 | 23.27 | 23.34 | 540,969 | +0.14(+0.61%) |
Jan 14, 2011 | 22.87 | 23.22 | 22.84 | 23.20 | 386,443 | +0.51(+2.23%) |
Jan 13, 2011 | 23.03 | 23.04 | 22.67 | 22.69 | 580,013 | -0.86(-3.65%) |
Jan 12, 2011 | 23.40 | 23.55 | 23.29 | 23.55 | 301,384 | +0.15(+0.65%) |
Jan 11, 2011 | 23.57 | 23.60 | 23.34 | 23.40 | 711,349 | +0.02(+0.11%) |
Jan 10, 2011 | 23.27 | 23.39 | 23.19 | 23.38 | 234,672 | +0.14(+0.61%) |
Jan 07, 2011 | 23.41 | 23.45 | 23.19 | 23.24 | 2,097,446 | -0.54(-2.27%) |
Jan 06, 2011 | 23.85 | 24.10 | 23.66 | 23.78 | 572,744 | -0.12(-0.49%) |
Jan 05, 2011 | 23.73 | 23.90 | 23.66 | 23.89 | 206,230 | -0.06(-0.25%) |
Jan 04, 2011 | 24.12 | 24.13 | 23.90 | 23.95 | 355,574 | +0.11(+0.48%) |
Jan 03, 2011 | 23.98 | 24.09 | 23.73 | 23.84 | 248,676 | -0.17(-0.71%) |
Dec 31, 2010 | 23.74 | 24.07 | 23.71 | 24.01 | 190,459 | +0.19(+0.78%) |
Dec 30, 2010 | 23.86 | 23.88 | 23.70 | 23.82 | 287,736 | -0.05(-0.19%) |
Dec 29, 2010 | 23.91 | 24.00 | 23.83 | 23.87 | 323,763 | +0.08(+0.32%) |
Dec 28, 2010 | 23.94 | 24.05 | 23.75 | 23.79 | 347,234 | -0.04(-0.18%) |
Dec 27, 2010 | 24.10 | 24.11 | 23.72 | 23.84 | 184,876 | -0.11(-0.46%) |
Dec 23, 2010 | 23.90 | 24.05 | 23.88 | 23.95 | 172,691 | +0.06(+0.27%) |
Dec 22, 2010 | 23.79 | 23.88 | 23.77 | 23.88 | 250,617 | +0.19(+0.78%) |
Dec 21, 2010 | 23.77 | 23.81 | 23.63 | 23.70 | 320,589 | +0.00(+0.01%) |
Dec 20, 2010 | 23.61 | 23.70 | 23.46 | 23.69 | 282,871 | +0.18(+0.78%) |
Dec 17, 2010 | 23.49 | 23.54 | 23.41 | 23.51 | 353,043 | +0.10(+0.42%) |
Dec 16, 2010 | 23.37 | 23.44 | 23.31 | 23.41 | 214,506 | +0.21(+0.91%) |
Dec 15, 2010 | 23.22 | 23.38 | 23.13 | 23.20 | 286,655 | -0.25(-1.07%) |
Dec 14, 2010 | 23.23 | 23.49 | 23.18 | 23.45 | 427,267 | +0.14(+0.61%) |
Dec 13, 2010 | 23.38 | 23.42 | 23.25 | 23.31 | 335,631 | +0.02(+0.07%) |
Dec 10, 2010 | 23.24 | 23.30 | 23.12 | 23.29 | 283,616 | +0.21(+0.90%) |
Dec 09, 2010 | 23.14 | 23.16 | 22.98 | 23.09 | 339,784 | -0.05(-0.20%) |
Dec 08, 2010 | 23.15 | 23.28 | 23.06 | 23.13 | 462,162 | +0.08(+0.35%) |
Dec 07, 2010 | 23.19 | 23.20 | 23.01 | 23.05 | 404,133 | +0.12(+0.53%) |
Dec 06, 2010 | 23.05 | 23.06 | 22.83 | 22.93 | 513,087 | -0.15(-0.63%) |
Dec 03, 2010 | 22.95 | 23.12 | 22.93 | 23.08 | 626,365 | +0.22(+0.97%) |
Dec 02, 2010 | 22.57 | 22.94 | 22.56 | 22.86 | 678,885 | +0.01(+0.05%) |