Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.56 | 27.50 | 25.56 | 27.50 | 343,938 | +1.88(+7.34%) |
Feb 25, 2011 | 25.99 | 26.00 | 24.97 | 25.62 | 269,296 | -0.27(-1.04%) |
Feb 24, 2011 | 26.46 | 26.78 | 25.71 | 25.89 | 284,293 | -0.11(-0.42%) |
Feb 23, 2011 | 26.20 | 26.50 | 25.55 | 26.00 | 204,255 | +0.00(+0.00%) |
Feb 22, 2011 | 25.76 | 26.93 | 25.50 | 26.00 | 503,910 | +1.37(+5.56%) |
Feb 18, 2011 | 24.78 | 25.00 | 24.63 | 24.63 | 162,624 | +0.03(+0.12%) |
Feb 17, 2011 | 24.80 | 24.85 | 24.59 | 24.60 | 164,707 | -0.10(-0.40%) |
Feb 16, 2011 | 24.60 | 24.74 | 24.40 | 24.70 | 164,967 | +0.21(+0.86%) |
Feb 15, 2011 | 24.64 | 25.00 | 24.41 | 24.49 | 201,318 | +0.08(+0.33%) |
Feb 14, 2011 | 24.70 | 24.95 | 24.41 | 24.41 | 70,348 | -0.43(-1.73%) |
Feb 11, 2011 | 24.51 | 24.99 | 24.41 | 24.84 | 80,220 | +0.19(+0.77%) |
Feb 10, 2011 | 24.50 | 24.87 | 23.90 | 24.65 | 121,847 | -0.35(-1.40%) |
Feb 09, 2011 | 25.33 | 25.64 | 24.93 | 25.00 | 98,593 | -0.18(-0.71%) |
Feb 08, 2011 | 25.81 | 26.05 | 25.00 | 25.18 | 390,969 | +0.03(+0.12%) |
Feb 07, 2011 | 25.20 | 25.30 | 24.25 | 25.15 | 137,433 | +0.20(+0.80%) |
Feb 04, 2011 | 25.91 | 25.91 | 24.55 | 24.95 | 185,927 | -0.60(-2.35%) |
Feb 03, 2011 | 23.43 | 25.95 | 23.31 | 25.55 | 485,314 | +2.25(+9.66%) |
Feb 02, 2011 | 23.65 | 23.75 | 23.10 | 23.30 | 100,188 | -0.25(-1.06%) |
Feb 01, 2011 | 22.80 | 23.80 | 22.80 | 23.55 | 224,477 | +0.80(+3.52%) |
Jan 31, 2011 | 21.93 | 23.98 | 21.93 | 22.75 | 289,785 | -0.65(-2.78%) |
Jan 28, 2011 | 22.18 | 23.83 | 22.00 | 23.40 | 366,554 | +1.00(+4.46%) |
Jan 27, 2011 | 23.30 | 23.70 | 22.10 | 22.40 | 304,380 | -1.26(-5.33%) |
Jan 26, 2011 | 23.45 | 23.88 | 22.42 | 23.66 | 426,797 | +0.08(+0.34%) |
Jan 25, 2011 | 23.86 | 24.05 | 21.16 | 23.58 | 1,166,623 | -0.77(-3.16%) |
Jan 24, 2011 | 24.75 | 25.10 | 24.03 | 24.35 | 304,631 | -0.69(-2.76%) |
Jan 21, 2011 | 25.27 | 25.60 | 24.60 | 25.04 | 363,542 | -0.47(-1.84%) |
Jan 20, 2011 | 25.96 | 26.24 | 25.06 | 25.51 | 641,458 | -1.15(-4.31%) |
Jan 19, 2011 | 27.41 | 27.80 | 26.59 | 26.66 | 152,362 | -0.59(-2.17%) |
Jan 18, 2011 | 27.82 | 27.82 | 26.60 | 27.25 | 212,806 | -0.05(-0.18%) |
Jan 14, 2011 | 28.34 | 28.49 | 26.51 | 27.30 | 439,645 | -1.25(-4.38%) |
Jan 13, 2011 | 27.70 | 29.86 | 27.51 | 28.55 | 783,206 | +0.80(+2.88%) |
Jan 12, 2011 | 28.00 | 28.41 | 27.50 | 27.75 | 127,388 | -0.23(-0.82%) |
Jan 11, 2011 | 27.26 | 28.00 | 27.26 | 27.98 | 121,505 | +0.93(+3.44%) |
Jan 10, 2011 | 26.67 | 27.49 | 26.53 | 27.05 | 174,434 | +0.63(+2.38%) |
Jan 07, 2011 | 25.71 | 26.58 | 25.71 | 26.42 | 245,837 | +0.17(+0.65%) |
Jan 06, 2011 | 27.05 | 27.05 | 25.75 | 26.25 | 531,425 | -0.85(-3.14%) |
Jan 05, 2011 | 27.60 | 27.75 | 26.91 | 27.10 | 209,077 | -0.50(-1.81%) |
Jan 04, 2011 | 28.79 | 28.79 | 26.98 | 27.60 | 239,443 | -1.24(-4.30%) |
Jan 03, 2011 | 29.60 | 29.90 | 28.84 | 28.84 | 111,028 | -0.56(-1.90%) |
Dec 31, 2010 | 29.21 | 29.75 | 29.21 | 29.40 | 66,355 | +0.16(+0.55%) |
Dec 30, 2010 | 29.65 | 29.65 | 28.80 | 29.24 | 60,096 | -0.16(-0.54%) |
Dec 29, 2010 | 28.40 | 29.52 | 28.21 | 29.40 | 115,523 | +1.18(+4.18%) |
Dec 28, 2010 | 27.60 | 28.50 | 27.51 | 28.22 | 95,033 | +0.86(+3.14%) |
Dec 27, 2010 | 28.85 | 28.85 | 27.25 | 27.36 | 50,396 | -0.45(-1.63%) |
Dec 23, 2010 | 28.20 | 28.20 | 27.55 | 27.81 | 69,699 | -0.36(-1.27%) |
Dec 22, 2010 | 27.71 | 28.17 | 27.68 | 28.17 | 86,836 | +0.42(+1.51%) |
Dec 21, 2010 | 27.55 | 27.95 | 27.15 | 27.75 | 113,740 | +0.65(+2.40%) |
Dec 20, 2010 | 27.50 | 27.70 | 26.36 | 27.10 | 141,100 | +0.10(+0.37%) |
Dec 17, 2010 | 26.10 | 27.06 | 26.10 | 27.00 | 171,206 | +0.90(+3.45%) |
Dec 16, 2010 | 26.60 | 26.60 | 25.68 | 26.10 | 188,228 | -0.52(-1.95%) |
Dec 15, 2010 | 27.01 | 27.01 | 26.48 | 26.62 | 201,152 | -0.58(-2.13%) |
Dec 14, 2010 | 28.67 | 28.69 | 27.07 | 27.20 | 259,499 | -1.00(-3.55%) |
Dec 13, 2010 | 28.00 | 28.86 | 27.80 | 28.20 | 330,790 | +0.51(+1.84%) |
Dec 10, 2010 | 27.16 | 27.77 | 26.63 | 27.69 | 236,151 | +0.59(+2.18%) |
Dec 09, 2010 | 26.00 | 27.14 | 25.67 | 27.10 | 448,460 | +1.35(+5.24%) |
Dec 08, 2010 | 25.99 | 26.03 | 25.22 | 25.75 | 288,726 | -0.49(-1.87%) |
Dec 07, 2010 | 26.21 | 26.75 | 26.00 | 26.24 | 238,290 | -0.33(-1.24%) |
Dec 06, 2010 | 26.26 | 26.65 | 26.26 | 26.57 | 201,365 | +0.22(+0.83%) |
Dec 03, 2010 | 26.14 | 26.74 | 26.00 | 26.35 | 258,438 | +0.20(+0.76%) |
Dec 02, 2010 | 25.96 | 26.38 | 25.73 | 26.15 | 151,232 | +0.15(+0.58%) |