Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.05 | 26.12 | 25.33 | 25.39 | 5,656,317 | +1.51(+6.31%) |
Feb 25, 2011 | 24.33 | 24.45 | 23.70 | 23.89 | 6,925,266 | -0.53(-2.19%) |
Feb 24, 2011 | 24.40 | 24.67 | 23.87 | 24.42 | 5,503,556 | +0.05(+0.20%) |
Feb 23, 2011 | 24.82 | 24.94 | 24.24 | 24.37 | 6,430,599 | -1.35(-5.24%) |
Feb 22, 2011 | 26.19 | 26.32 | 25.57 | 25.72 | 6,093,590 | +0.49(+1.93%) |
Feb 18, 2011 | 25.56 | 25.64 | 25.21 | 25.23 | 5,182,985 | -0.56(-2.16%) |
Feb 17, 2011 | 26.12 | 26.25 | 25.66 | 25.79 | 5,653,960 | -0.19(-0.74%) |
Feb 16, 2011 | 25.68 | 26.42 | 25.63 | 25.98 | 7,381,956 | +0.19(+0.74%) |
Feb 15, 2011 | 25.87 | 25.96 | 25.60 | 25.79 | 3,738,326 | -1.43(-5.24%) |
Feb 14, 2011 | 27.30 | 27.40 | 27.02 | 27.22 | 3,542,761 | +2.03(+8.07%) |
Feb 11, 2011 | 25.31 | 25.60 | 24.90 | 25.19 | 5,809,740 | -0.30(-1.19%) |
Feb 10, 2011 | 25.54 | 25.99 | 25.31 | 25.49 | 6,396,985 | -0.24(-0.93%) |
Feb 09, 2011 | 25.41 | 25.73 | 25.13 | 25.73 | 4,680,528 | +0.33(+1.29%) |
Feb 08, 2011 | 25.26 | 25.66 | 25.19 | 25.40 | 4,987,697 | -1.40(-5.24%) |
Feb 07, 2011 | 26.65 | 27.08 | 26.59 | 26.81 | 4,726,216 | +1.68(+6.70%) |
Feb 04, 2011 | 24.48 | 25.19 | 24.36 | 25.12 | 5,968,404 | +0.57(+2.34%) |
Feb 03, 2011 | 24.83 | 24.90 | 24.22 | 24.55 | 6,243,840 | -0.41(-1.66%) |
Feb 02, 2011 | 24.45 | 25.22 | 24.40 | 24.96 | 9,300,350 | +0.70(+2.89%) |
Feb 01, 2011 | 23.66 | 24.33 | 23.53 | 24.26 | 7,307,830 | -1.34(-5.24%) |
Jan 31, 2011 | 24.96 | 25.68 | 24.83 | 25.60 | 6,924,827 | +1.59(+6.62%) |
Jan 28, 2011 | 23.61 | 24.03 | 23.40 | 24.01 | 7,278,480 | +0.65(+2.76%) |
Jan 27, 2011 | 23.37 | 23.50 | 23.07 | 23.37 | 5,861,165 | +0.10(+0.45%) |
Jan 26, 2011 | 23.07 | 23.44 | 22.73 | 23.26 | 6,216,246 | +0.10(+0.41%) |
Jan 25, 2011 | 23.46 | 23.53 | 23.09 | 23.17 | 6,549,127 | -1.28(-5.24%) |
Jan 24, 2011 | 24.76 | 24.83 | 24.37 | 24.45 | 6,205,930 | +2.23(+10.04%) |
Jan 21, 2011 | 22.42 | 22.47 | 21.83 | 22.22 | 8,340,464 | -0.41(-1.80%) |
Jan 20, 2011 | 23.03 | 23.26 | 22.44 | 22.63 | 5,570,928 | -0.69(-2.97%) |
Jan 19, 2011 | 22.89 | 23.44 | 22.76 | 23.32 | 7,402,526 | -1.29(-5.24%) |
Jan 18, 2011 | 24.16 | 24.74 | 24.02 | 24.61 | 7,014,617 | +2.01(+8.88%) |
Jan 14, 2011 | 23.09 | 23.12 | 22.45 | 22.60 | 7,236,086 | -0.45(-1.94%) |
Jan 13, 2011 | 23.31 | 23.48 | 22.97 | 23.05 | 6,181,253 | +0.02(+0.10%) |
Jan 12, 2011 | 22.79 | 23.23 | 22.74 | 23.03 | 6,746,423 | +0.33(+1.44%) |
Jan 11, 2011 | 22.67 | 23.03 | 22.44 | 22.70 | 5,484,635 | -1.26(-5.24%) |
Jan 10, 2011 | 23.92 | 24.31 | 23.68 | 23.95 | 5,197,135 | +1.11(+4.87%) |
Jan 07, 2011 | 23.42 | 23.77 | 22.69 | 22.84 | 12,940,092 | -0.88(-3.70%) |
Jan 06, 2011 | 23.60 | 24.03 | 23.50 | 23.72 | 9,772,329 | +0.06(+0.27%) |
Jan 05, 2011 | 24.47 | 24.56 | 23.51 | 23.66 | 9,081,106 | -0.45(-1.89%) |
Jan 04, 2011 | 23.87 | 24.20 | 23.70 | 24.11 | 7,894,699 | -1.33(-5.24%) |
Jan 03, 2011 | 25.19 | 25.54 | 25.01 | 25.44 | 7,480,945 | +2.01(+8.58%) |
Dec 31, 2010 | 23.40 | 23.50 | 23.17 | 23.43 | 3,392,401 | +0.03(+0.14%) |
Dec 30, 2010 | 23.58 | 23.65 | 23.32 | 23.40 | 3,751,370 | -0.25(-1.05%) |
Dec 29, 2010 | 23.38 | 23.77 | 23.34 | 23.65 | 4,446,985 | +0.29(+1.23%) |
Dec 28, 2010 | 22.78 | 23.42 | 22.75 | 23.36 | 4,181,833 | -1.29(-5.24%) |
Dec 27, 2010 | 24.04 | 24.72 | 24.00 | 24.65 | 3,962,680 | +1.65(+7.18%) |
Dec 23, 2010 | 22.45 | 23.41 | 22.44 | 23.00 | 11,165,689 | +0.79(+3.55%) |
Dec 22, 2010 | 21.89 | 22.42 | 21.81 | 22.21 | 9,333,840 | +0.65(+2.99%) |
Dec 21, 2010 | 21.50 | 21.69 | 21.37 | 21.57 | 6,608,705 | -1.19(-5.24%) |
Dec 20, 2010 | 22.69 | 22.89 | 22.55 | 22.76 | 6,262,336 | +2.14(+10.39%) |
Dec 17, 2010 | 20.78 | 21.07 | 20.51 | 20.62 | 8,391,638 | -0.12(-0.58%) |
Dec 16, 2010 | 21.10 | 21.38 | 20.62 | 20.74 | 10,527,520 | -0.78(-3.63%) |
Dec 15, 2010 | 21.71 | 21.93 | 21.45 | 21.52 | 6,862,568 | -0.21(-0.95%) |
Dec 14, 2010 | 21.95 | 21.95 | 21.41 | 21.73 | 7,768,394 | -1.20(-5.24%) |
Dec 13, 2010 | 23.16 | 23.16 | 22.60 | 22.93 | 7,361,227 | +1.38(+6.43%) |
Dec 10, 2010 | 21.35 | 21.70 | 21.27 | 21.54 | 8,232,722 | +0.45(+2.16%) |
Dec 09, 2010 | 20.40 | 21.26 | 20.35 | 21.09 | 9,131,276 | +0.75(+3.68%) |
Dec 08, 2010 | 20.73 | 20.87 | 20.17 | 20.34 | 8,749,729 | -0.06(-0.31%) |
Dec 07, 2010 | 20.37 | 20.52 | 20.24 | 20.40 | 4,423,404 | -1.13(-5.24%) |
Dec 06, 2010 | 21.50 | 21.66 | 21.36 | 21.53 | 4,191,061 | +1.30(+6.40%) |
Dec 03, 2010 | 19.17 | 20.26 | 19.13 | 20.23 | 10,179,588 | +1.10(+5.75%) |
Dec 02, 2010 | 19.03 | 19.21 | 18.78 | 19.13 | 8,024,389 | +0.51(+2.74%) |