Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.72 | 25.81 | 25.67 | 25.77 | 117,110 | +0.27(+1.05%) |
Feb 25, 2011 | 25.45 | 25.53 | 25.39 | 25.50 | 1,060,037 | +0.21(+0.83%) |
Feb 24, 2011 | 25.28 | 25.29 | 25.08 | 25.29 | 231,174 | -0.28(-1.10%) |
Feb 23, 2011 | 25.61 | 25.64 | 25.28 | 25.57 | 174,884 | +0.01(+0.05%) |
Feb 22, 2011 | 25.85 | 25.90 | 25.51 | 25.56 | 109,368 | -0.68(-2.60%) |
Feb 18, 2011 | 26.25 | 26.27 | 26.18 | 26.24 | 150,925 | -0.03(-0.12%) |
Feb 17, 2011 | 26.16 | 26.28 | 26.15 | 26.27 | 49,018 | +0.16(+0.61%) |
Feb 16, 2011 | 26.08 | 26.18 | 25.98 | 26.11 | 351,442 | +0.24(+0.91%) |
Feb 15, 2011 | 25.85 | 25.93 | 25.81 | 25.88 | 120,296 | -0.03(-0.10%) |
Feb 14, 2011 | 25.81 | 25.91 | 25.79 | 25.90 | 58,150 | +0.13(+0.52%) |
Feb 11, 2011 | 25.62 | 25.79 | 25.51 | 25.77 | 107,337 | +0.13(+0.50%) |
Feb 10, 2011 | 25.41 | 25.65 | 25.41 | 25.64 | 129,729 | +0.12(+0.47%) |
Feb 09, 2011 | 25.58 | 25.60 | 25.30 | 25.52 | 503,456 | -0.05(-0.20%) |
Feb 08, 2011 | 25.45 | 25.57 | 25.38 | 25.57 | 1,120,703 | +0.14(+0.55%) |
Feb 07, 2011 | 25.48 | 25.48 | 25.37 | 25.43 | 56,914 | +0.04(+0.15%) |
Feb 04, 2011 | 25.30 | 25.39 | 25.18 | 25.39 | 125,011 | +0.17(+0.68%) |
Feb 03, 2011 | 25.07 | 25.25 | 25.03 | 25.22 | 77,927 | +0.17(+0.69%) |
Feb 02, 2011 | 25.02 | 25.11 | 25.01 | 25.05 | 110,909 | +0.21(+0.85%) |
Feb 01, 2011 | 24.74 | 24.91 | 24.74 | 24.84 | 38,466 | +0.24(+0.99%) |
Jan 31, 2011 | 24.63 | 24.70 | 24.60 | 24.60 | 42,946 | +0.10(+0.40%) |
Jan 28, 2011 | 24.93 | 24.95 | 24.50 | 24.50 | 75,924 | -0.68(-2.69%) |
Jan 27, 2011 | 25.06 | 25.22 | 25.04 | 25.18 | 58,157 | +0.11(+0.45%) |
Jan 26, 2011 | 25.05 | 25.13 | 25.04 | 25.06 | 46,271 | -0.04(-0.15%) |
Jan 25, 2011 | 25.05 | 25.10 | 24.93 | 25.10 | 65,873 | +0.11(+0.46%) |
Jan 24, 2011 | 24.97 | 24.99 | 24.81 | 24.99 | 88,789 | +0.25(+1.00%) |
Jan 21, 2011 | 24.83 | 24.92 | 24.72 | 24.74 | 59,530 | -0.41(-1.62%) |
Jan 20, 2011 | 25.04 | 25.19 | 24.94 | 25.14 | 36,659 | +0.16(+0.64%) |
Jan 19, 2011 | 25.16 | 25.18 | 24.98 | 24.99 | 43,783 | -0.25(-0.99%) |
Jan 18, 2011 | 25.16 | 25.26 | 25.16 | 25.23 | 62,723 | -0.09(-0.35%) |
Jan 14, 2011 | 25.06 | 25.34 | 25.06 | 25.32 | 588,913 | +0.15(+0.61%) |
Jan 13, 2011 | 25.27 | 25.36 | 25.11 | 25.17 | 485,565 | -0.06(-0.25%) |
Jan 12, 2011 | 25.21 | 25.35 | 25.18 | 25.23 | 147,609 | +0.14(+0.56%) |
Jan 11, 2011 | 25.03 | 25.14 | 25.00 | 25.09 | 173,634 | +0.32(+1.28%) |
Jan 10, 2011 | 24.77 | 24.79 | 24.58 | 24.78 | 1,344,463 | -0.07(-0.30%) |
Jan 07, 2011 | 25.01 | 25.02 | 24.74 | 24.85 | 63,440 | -0.06(-0.23%) |
Jan 06, 2011 | 24.97 | 25.01 | 24.76 | 24.91 | 582,052 | +0.01(+0.03%) |
Jan 05, 2011 | 24.67 | 24.99 | 24.67 | 24.90 | 372,478 | +0.23(+0.93%) |
Jan 04, 2011 | 24.71 | 24.71 | 24.53 | 24.67 | 207,486 | +0.13(+0.55%) |
Jan 03, 2011 | 24.46 | 24.59 | 24.46 | 24.54 | 22,180 | +0.20(+0.84%) |
Dec 31, 2010 | 24.23 | 24.39 | 24.07 | 24.33 | 30,327 | +0.04(+0.18%) |
Dec 30, 2010 | 24.35 | 24.35 | 24.19 | 24.29 | 32,684 | -0.23(-0.94%) |
Dec 29, 2010 | 24.65 | 24.65 | 24.51 | 24.52 | 30,056 | +0.13(+0.55%) |
Dec 28, 2010 | 24.45 | 24.48 | 24.29 | 24.39 | 41,440 | -0.10(-0.39%) |
Dec 27, 2010 | 24.37 | 24.48 | 24.37 | 24.48 | 320,925 | +0.04(+0.18%) |
Dec 23, 2010 | 24.46 | 24.50 | 24.35 | 24.44 | 139,012 | -0.17(-0.67%) |
Dec 22, 2010 | 24.59 | 24.60 | 24.49 | 24.60 | 56,834 | +0.07(+0.30%) |
Dec 21, 2010 | 24.59 | 24.60 | 24.49 | 24.53 | 16,552 | +0.09(+0.36%) |
Dec 20, 2010 | 24.33 | 24.46 | 24.26 | 24.44 | 490,321 | +0.11(+0.47%) |
Dec 17, 2010 | 24.43 | 24.43 | 24.28 | 24.33 | 50,216 | -0.11(-0.44%) |
Dec 16, 2010 | 24.31 | 24.52 | 24.28 | 24.44 | 31,501 | +0.13(+0.52%) |
Dec 15, 2010 | 24.32 | 24.46 | 24.27 | 24.31 | 52,856 | -0.06(-0.23%) |
Dec 14, 2010 | 24.21 | 24.47 | 24.21 | 24.37 | 45,897 | +0.21(+0.87%) |
Dec 13, 2010 | 24.18 | 24.30 | 24.16 | 24.16 | 32,964 | +0.16(+0.66%) |
Dec 10, 2010 | 24.04 | 24.11 | 23.96 | 24.00 | 112,195 | +0.03(+0.13%) |
Dec 09, 2010 | 24.20 | 24.20 | 23.90 | 23.97 | 59,624 | -0.03(-0.13%) |
Dec 08, 2010 | 24.05 | 24.05 | 23.96 | 24.00 | 23,929 | +0.21(+0.88%) |
Dec 07, 2010 | 23.90 | 23.90 | 23.76 | 23.79 | 91,479 | -0.02(-0.08%) |
Dec 06, 2010 | 23.62 | 23.86 | 23.62 | 23.81 | 69,140 | +0.18(+0.76%) |
Dec 03, 2010 | 23.50 | 23.66 | 23.50 | 23.63 | 15,217 | -0.24(-1.02%) |
Dec 02, 2010 | 23.73 | 23.87 | 23.73 | 23.87 | 14,551 | +0.13(+0.53%) |