Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.67 | 25.83 | 25.28 | 25.42 | 666,042 | -0.07(-0.27%) |
Feb 25, 2011 | 25.79 | 25.90 | 25.33 | 25.48 | 1,540,154 | +0.74(+3.00%) |
Feb 24, 2011 | 24.27 | 24.94 | 24.11 | 24.74 | 1,123,071 | +0.34(+1.40%) |
Feb 23, 2011 | 24.16 | 24.64 | 24.09 | 24.40 | 1,777,099 | +0.10(+0.40%) |
Feb 22, 2011 | 24.84 | 24.90 | 23.95 | 24.30 | 1,316,729 | -0.91(-3.61%) |
Feb 18, 2011 | 24.99 | 25.35 | 24.99 | 25.21 | 798,217 | +0.22(+0.86%) |
Feb 17, 2011 | 24.66 | 25.14 | 24.55 | 25.00 | 675,579 | +0.27(+1.11%) |
Feb 16, 2011 | 24.80 | 25.06 | 24.26 | 24.72 | 879,886 | +0.07(+0.28%) |
Feb 15, 2011 | 24.54 | 24.76 | 24.45 | 24.65 | 525,412 | +0.01(+0.04%) |
Feb 14, 2011 | 24.78 | 25.00 | 24.44 | 24.64 | 1,225,325 | -0.22(-0.87%) |
Feb 11, 2011 | 23.67 | 25.28 | 23.65 | 24.86 | 2,334,088 | +0.54(+2.21%) |
Feb 10, 2011 | 23.96 | 24.52 | 22.65 | 24.32 | 4,345,439 | -0.03(-0.12%) |
Feb 09, 2011 | 24.44 | 24.62 | 24.00 | 24.35 | 2,130,748 | -0.15(-0.60%) |
Feb 08, 2011 | 23.91 | 24.65 | 23.88 | 24.50 | 1,452,189 | +0.57(+2.37%) |
Feb 07, 2011 | 23.74 | 23.95 | 23.67 | 23.93 | 1,422,069 | +0.36(+1.54%) |
Feb 04, 2011 | 23.61 | 23.68 | 23.41 | 23.57 | 1,677,065 | -0.04(-0.17%) |
Feb 03, 2011 | 23.43 | 23.62 | 23.20 | 23.61 | 903,503 | +0.13(+0.54%) |
Feb 02, 2011 | 23.70 | 23.73 | 23.38 | 23.48 | 3,637,706 | -0.27(-1.15%) |
Feb 01, 2011 | 23.26 | 23.79 | 23.11 | 23.75 | 1,765,832 | +0.66(+2.84%) |
Jan 31, 2011 | 23.04 | 23.24 | 22.95 | 23.10 | 1,279,178 | +0.14(+0.60%) |
Jan 28, 2011 | 23.30 | 23.47 | 22.67 | 22.96 | 1,508,425 | -0.38(-1.63%) |
Jan 27, 2011 | 23.16 | 23.57 | 23.09 | 23.34 | 1,171,481 | +0.23(+1.02%) |
Jan 26, 2011 | 23.27 | 23.49 | 22.80 | 23.11 | 1,544,450 | -0.29(-1.25%) |
Jan 25, 2011 | 23.11 | 23.40 | 23.10 | 23.40 | 1,677,702 | +0.23(+1.01%) |
Jan 24, 2011 | 22.85 | 23.17 | 22.82 | 23.17 | 972,751 | +0.28(+1.24%) |
Jan 21, 2011 | 23.29 | 23.37 | 22.85 | 22.88 | 1,140,331 | -0.34(-1.47%) |
Jan 20, 2011 | 23.25 | 23.32 | 22.91 | 23.23 | 1,324,361 | -0.16(-0.67%) |
Jan 19, 2011 | 23.34 | 24.01 | 23.24 | 23.38 | 4,115,471 | +0.01(+0.04%) |
Jan 18, 2011 | 22.78 | 23.39 | 22.71 | 23.37 | 2,214,470 | +0.59(+2.57%) |
Jan 14, 2011 | 21.89 | 22.80 | 21.64 | 22.79 | 1,768,497 | +0.97(+4.44%) |
Jan 13, 2011 | 22.07 | 22.07 | 21.52 | 21.82 | 2,842,639 | -0.11(-0.49%) |
Jan 12, 2011 | 20.68 | 22.25 | 20.54 | 21.92 | 5,828,329 | +1.94(+9.69%) |
Jan 11, 2011 | 20.49 | 20.53 | 19.96 | 19.99 | 1,240,639 | -0.42(-2.06%) |
Jan 10, 2011 | 20.47 | 20.53 | 19.89 | 20.41 | 1,065,630 | -0.10(-0.48%) |
Jan 07, 2011 | 20.78 | 20.78 | 20.38 | 20.51 | 738,627 | -0.20(-0.94%) |
Jan 06, 2011 | 20.34 | 20.80 | 20.25 | 20.70 | 1,613,123 | +0.48(+2.37%) |
Jan 05, 2011 | 20.03 | 20.51 | 19.96 | 20.22 | 1,653,015 | +0.13(+0.63%) |
Jan 04, 2011 | 20.34 | 20.38 | 20.02 | 20.10 | 1,377,503 | -0.18(-0.87%) |
Jan 03, 2011 | 20.55 | 20.56 | 20.20 | 20.27 | 1,105,666 | -0.08(-0.38%) |
Dec 31, 2010 | 20.36 | 20.48 | 20.28 | 20.35 | 264,726 | -0.02(-0.10%) |
Dec 30, 2010 | 20.39 | 20.49 | 20.37 | 20.37 | 572,560 | -0.02(-0.10%) |
Dec 29, 2010 | 20.26 | 20.40 | 20.22 | 20.39 | 435,636 | +0.14(+0.68%) |
Dec 28, 2010 | 20.15 | 20.25 | 20.09 | 20.25 | 270,133 | +0.10(+0.49%) |
Dec 27, 2010 | 20.16 | 20.17 | 20.00 | 20.15 | 244,631 | -0.04(-0.19%) |
Dec 23, 2010 | 20.13 | 20.24 | 20.03 | 20.19 | 586,377 | -0.06(-0.29%) |
Dec 22, 2010 | 20.05 | 20.39 | 20.00 | 20.25 | 1,079,618 | +0.22(+1.07%) |
Dec 21, 2010 | 19.73 | 20.10 | 19.61 | 20.04 | 948,831 | +0.43(+2.19%) |
Dec 20, 2010 | 19.96 | 19.96 | 19.29 | 19.61 | 2,134,014 | -0.30(-1.52%) |
Dec 17, 2010 | 19.97 | 20.12 | 19.84 | 19.91 | 1,489,416 | +0.01(+0.05%) |
Dec 16, 2010 | 20.13 | 20.22 | 19.88 | 19.90 | 2,476,192 | -0.17(-0.83%) |
Dec 15, 2010 | 20.20 | 20.31 | 20.05 | 20.07 | 614,189 | -0.18(-0.87%) |
Dec 14, 2010 | 20.15 | 20.36 | 20.14 | 20.24 | 1,986,689 | +0.09(+0.44%) |
Dec 13, 2010 | 19.95 | 20.18 | 19.87 | 20.15 | 1,151,311 | +0.39(+1.98%) |
Dec 10, 2010 | 19.74 | 19.81 | 19.53 | 19.76 | 786,812 | +0.11(+0.55%) |
Dec 09, 2010 | 19.83 | 19.83 | 19.17 | 19.66 | 1,669,090 | -0.35(-1.76%) |
Dec 08, 2010 | 20.13 | 20.27 | 19.87 | 20.01 | 850,173 | -0.13(-0.63%) |
Dec 07, 2010 | 20.23 | 20.27 | 19.95 | 20.13 | 1,170,399 | +0.12(+0.59%) |
Dec 06, 2010 | 19.47 | 20.17 | 19.40 | 20.02 | 1,574,213 | +0.12(+0.59%) |
Dec 03, 2010 | 19.48 | 19.98 | 19.35 | 19.90 | 1,176,644 | +0.28(+1.45%) |
Dec 02, 2010 | 19.38 | 19.68 | 19.25 | 19.62 | 875,654 | +0.32(+1.67%) |