Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.50 | 27.50 | 26.96 | 27.23 | 89,161 | -0.25(-0.91%) |
Feb 25, 2011 | 26.48 | 27.65 | 26.47 | 27.48 | 83,140 | +1.06(+4.01%) |
Feb 24, 2011 | 25.73 | 26.61 | 25.56 | 26.42 | 95,127 | +0.79(+3.08%) |
Feb 23, 2011 | 26.11 | 26.33 | 25.51 | 25.63 | 60,592 | -0.53(-2.03%) |
Feb 22, 2011 | 26.83 | 27.07 | 26.00 | 26.16 | 121,349 | -1.05(-3.86%) |
Feb 18, 2011 | 26.64 | 27.67 | 26.34 | 27.21 | 109,486 | +0.68(+2.56%) |
Feb 17, 2011 | 26.17 | 26.68 | 25.72 | 26.53 | 87,230 | +0.23(+0.87%) |
Feb 16, 2011 | 26.30 | 27.12 | 26.24 | 26.30 | 241,142 | +0.16(+0.61%) |
Feb 15, 2011 | 24.20 | 26.20 | 24.20 | 26.14 | 301,001 | +2.54(+10.76%) |
Feb 14, 2011 | 23.11 | 23.64 | 22.89 | 23.60 | 27,974 | +0.42(+1.81%) |
Feb 11, 2011 | 23.00 | 23.33 | 22.77 | 23.18 | 63,014 | +0.13(+0.56%) |
Feb 10, 2011 | 23.09 | 23.24 | 22.74 | 23.05 | 22,079 | -0.28(-1.20%) |
Feb 09, 2011 | 23.25 | 23.78 | 23.09 | 23.33 | 48,133 | -0.06(-0.26%) |
Feb 08, 2011 | 23.52 | 23.57 | 22.81 | 23.39 | 27,317 | -0.24(-1.02%) |
Feb 07, 2011 | 23.21 | 23.79 | 23.14 | 23.63 | 26,114 | +0.50(+2.16%) |
Feb 04, 2011 | 23.22 | 23.24 | 22.68 | 23.13 | 62,182 | -0.06(-0.26%) |
Feb 03, 2011 | 22.98 | 23.53 | 22.45 | 23.19 | 33,126 | +0.22(+0.96%) |
Feb 02, 2011 | 23.52 | 23.89 | 22.93 | 22.97 | 36,582 | -0.68(-2.88%) |
Feb 01, 2011 | 22.86 | 23.91 | 22.85 | 23.65 | 83,321 | +0.90(+3.96%) |
Jan 31, 2011 | 22.08 | 22.91 | 21.65 | 22.75 | 91,896 | +0.78(+3.55%) |
Jan 28, 2011 | 23.06 | 23.06 | 21.95 | 21.97 | 61,448 | -1.09(-4.73%) |
Jan 27, 2011 | 23.44 | 23.52 | 23.06 | 23.06 | 38,703 | -0.36(-1.54%) |
Jan 26, 2011 | 23.12 | 23.59 | 22.93 | 23.42 | 48,635 | +0.40(+1.74%) |
Jan 25, 2011 | 22.96 | 23.11 | 22.71 | 23.02 | 31,259 | -0.06(-0.26%) |
Jan 24, 2011 | 23.33 | 23.66 | 23.02 | 23.08 | 42,690 | -0.29(-1.24%) |
Jan 21, 2011 | 23.45 | 23.50 | 22.83 | 23.37 | 58,728 | +0.10(+0.41%) |
Jan 20, 2011 | 23.25 | 23.53 | 22.88 | 23.27 | 38,966 | -0.10(-0.41%) |
Jan 19, 2011 | 24.08 | 24.11 | 23.15 | 23.37 | 102,904 | -0.76(-3.15%) |
Jan 18, 2011 | 24.13 | 24.39 | 23.65 | 24.13 | 48,163 | -0.17(-0.70%) |
Jan 14, 2011 | 24.07 | 24.37 | 23.90 | 24.30 | 51,868 | +0.21(+0.87%) |
Jan 13, 2011 | 24.06 | 24.30 | 23.96 | 24.09 | 24,904 | -0.03(-0.12%) |
Jan 12, 2011 | 24.63 | 24.63 | 23.87 | 24.12 | 58,857 | -0.25(-1.03%) |
Jan 11, 2011 | 23.82 | 24.59 | 23.50 | 24.37 | 99,047 | +0.69(+2.91%) |
Jan 10, 2011 | 23.70 | 23.79 | 23.00 | 23.68 | 51,818 | -0.22(-0.92%) |
Jan 07, 2011 | 24.09 | 24.25 | 23.80 | 23.90 | 47,984 | -0.08(-0.33%) |
Jan 06, 2011 | 24.26 | 24.26 | 23.93 | 23.98 | 67,043 | -0.31(-1.28%) |
Jan 05, 2011 | 23.52 | 24.38 | 23.50 | 24.29 | 88,190 | +0.68(+2.88%) |
Jan 04, 2011 | 23.94 | 23.94 | 23.08 | 23.61 | 143,713 | -0.19(-0.80%) |
Jan 03, 2011 | 23.69 | 23.96 | 23.26 | 23.80 | 148,507 | +0.35(+1.49%) |
Dec 31, 2010 | 23.38 | 23.60 | 22.91 | 23.45 | 54,240 | +0.05(+0.21%) |
Dec 30, 2010 | 23.39 | 23.53 | 23.03 | 23.40 | 33,543 | +0.03(+0.13%) |
Dec 29, 2010 | 23.34 | 23.50 | 22.82 | 23.37 | 40,764 | +0.07(+0.30%) |
Dec 28, 2010 | 23.63 | 23.67 | 23.26 | 23.30 | 42,750 | -0.32(-1.35%) |
Dec 27, 2010 | 22.91 | 23.67 | 22.89 | 23.62 | 57,731 | +0.62(+2.67%) |
Dec 23, 2010 | 22.75 | 23.04 | 22.60 | 23.00 | 53,825 | +0.25(+1.12%) |
Dec 22, 2010 | 22.78 | 23.03 | 22.00 | 22.75 | 80,210 | -0.01(-0.04%) |
Dec 21, 2010 | 21.56 | 22.78 | 21.34 | 22.76 | 136,001 | +1.37(+6.40%) |
Dec 20, 2010 | 21.21 | 21.60 | 20.94 | 21.39 | 76,941 | +0.21(+0.99%) |
Dec 17, 2010 | 21.56 | 21.56 | 20.90 | 21.18 | 126,822 | -0.43(-1.99%) |
Dec 16, 2010 | 21.49 | 21.84 | 21.27 | 21.61 | 71,731 | +0.23(+1.08%) |
Dec 15, 2010 | 21.47 | 21.50 | 21.04 | 21.38 | 183,739 | -0.07(-0.33%) |
Dec 14, 2010 | 21.58 | 21.77 | 21.44 | 21.45 | 210,851 | -0.21(-0.97%) |
Dec 13, 2010 | 22.14 | 22.20 | 21.53 | 21.66 | 99,404 | -0.30(-1.37%) |
Dec 10, 2010 | 21.02 | 21.99 | 20.96 | 21.96 | 146,087 | +1.07(+5.12%) |
Dec 09, 2010 | 20.64 | 21.05 | 20.51 | 20.89 | 91,586 | +0.46(+2.25%) |
Dec 08, 2010 | 20.01 | 20.47 | 19.91 | 20.43 | 63,478 | +0.37(+1.84%) |
Dec 07, 2010 | 20.36 | 20.42 | 19.98 | 20.06 | 73,987 | +0.00(+0.00%) |
Dec 06, 2010 | 20.05 | 20.26 | 19.87 | 20.06 | 136,541 | +0.00(+0.00%) |
Dec 03, 2010 | 20.00 | 20.13 | 19.81 | 20.06 | 62,421 | -0.10(-0.50%) |
Dec 02, 2010 | 19.63 | 20.19 | 19.52 | 20.16 | 143,435 | +0.61(+3.12%) |