Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.20 | 26.34 | 26.06 | 26.28 | 950,469 | +0.16(+0.61%) |
Feb 25, 2011 | 25.99 | 26.20 | 25.87 | 26.12 | 855,381 | +0.18(+0.68%) |
Feb 24, 2011 | 25.96 | 26.31 | 25.60 | 25.94 | 1,593,545 | -0.08(-0.31%) |
Feb 23, 2011 | 26.16 | 26.50 | 25.91 | 26.02 | 1,544,392 | -0.20(-0.76%) |
Feb 22, 2011 | 26.28 | 26.40 | 26.15 | 26.22 | 1,345,575 | -0.30(-1.12%) |
Feb 18, 2011 | 26.47 | 26.65 | 26.36 | 26.52 | 1,168,267 | +0.09(+0.33%) |
Feb 17, 2011 | 26.37 | 26.56 | 26.31 | 26.43 | 604,918 | +0.05(+0.18%) |
Feb 16, 2011 | 26.30 | 26.48 | 26.26 | 26.38 | 1,015,706 | +0.21(+0.79%) |
Feb 15, 2011 | 26.20 | 26.47 | 26.09 | 26.17 | 1,129,616 | -0.24(-0.91%) |
Feb 14, 2011 | 26.46 | 26.56 | 26.35 | 26.41 | 948,160 | -0.07(-0.27%) |
Feb 11, 2011 | 26.14 | 26.57 | 26.08 | 26.48 | 934,404 | +0.28(+1.07%) |
Feb 10, 2011 | 26.29 | 26.46 | 26.13 | 26.20 | 1,260,968 | -0.19(-0.72%) |
Feb 09, 2011 | 26.06 | 26.39 | 25.96 | 26.39 | 874,495 | +0.26(+1.00%) |
Feb 08, 2011 | 26.02 | 26.20 | 25.96 | 26.13 | 920,444 | +0.17(+0.64%) |
Feb 07, 2011 | 26.05 | 26.25 | 25.69 | 25.97 | 1,005,383 | +0.02(+0.06%) |
Feb 04, 2011 | 25.80 | 25.97 | 25.53 | 25.95 | 2,172,242 | +0.21(+0.80%) |
Feb 03, 2011 | 25.51 | 25.78 | 25.41 | 25.74 | 3,054,163 | +0.51(+2.01%) |
Feb 02, 2011 | 25.03 | 25.42 | 24.86 | 25.24 | 2,803,894 | -0.21(-0.81%) |
Feb 01, 2011 | 24.34 | 25.97 | 23.93 | 25.44 | 3,605,797 | -0.40(-1.57%) |
Jan 31, 2011 | 25.93 | 26.34 | 25.83 | 25.85 | 1,449,403 | +0.14(+0.56%) |
Jan 28, 2011 | 26.12 | 26.24 | 25.63 | 25.70 | 1,065,969 | -0.42(-1.61%) |
Jan 27, 2011 | 26.13 | 26.30 | 26.00 | 26.12 | 890,164 | -0.02(-0.06%) |
Jan 26, 2011 | 26.02 | 26.23 | 25.86 | 26.14 | 810,848 | +0.21(+0.83%) |
Jan 25, 2011 | 25.84 | 25.95 | 25.64 | 25.93 | 1,055,850 | -0.02(-0.06%) |
Jan 24, 2011 | 25.61 | 25.94 | 25.61 | 25.94 | 993,241 | +0.37(+1.43%) |
Jan 21, 2011 | 25.84 | 25.89 | 25.47 | 25.58 | 779,832 | -0.05(-0.19%) |
Jan 20, 2011 | 25.89 | 26.15 | 25.55 | 25.62 | 1,420,395 | -0.38(-1.47%) |
Jan 19, 2011 | 26.16 | 26.21 | 25.93 | 26.01 | 629,045 | -0.12(-0.46%) |
Jan 18, 2011 | 26.05 | 26.20 | 25.86 | 26.12 | 660,001 | -0.03(-0.12%) |
Jan 14, 2011 | 25.82 | 26.17 | 25.71 | 26.16 | 1,059,451 | +0.35(+1.35%) |
Jan 13, 2011 | 25.66 | 25.93 | 25.66 | 25.81 | 1,020,421 | +0.01(+0.03%) |
Jan 12, 2011 | 25.65 | 25.82 | 25.62 | 25.80 | 1,097,596 | +0.14(+0.56%) |
Jan 11, 2011 | 25.82 | 25.95 | 25.55 | 25.66 | 959,647 | -0.10(-0.40%) |
Jan 10, 2011 | 25.60 | 25.81 | 25.37 | 25.76 | 861,625 | +0.10(+0.37%) |
Jan 07, 2011 | 25.88 | 26.08 | 25.64 | 25.66 | 1,029,982 | -0.21(-0.83%) |
Jan 06, 2011 | 25.72 | 25.93 | 25.59 | 25.88 | 942,449 | +0.21(+0.84%) |
Jan 05, 2011 | 25.57 | 25.75 | 25.46 | 25.66 | 1,115,881 | +0.04(+0.15%) |
Jan 04, 2011 | 25.93 | 26.01 | 25.48 | 25.62 | 1,117,335 | -0.27(-1.04%) |
Jan 03, 2011 | 26.05 | 26.07 | 25.78 | 25.89 | 1,316,685 | -0.04(-0.15%) |
Dec 31, 2010 | 26.16 | 26.18 | 25.92 | 25.93 | 415,303 | -0.26(-1.00%) |
Dec 30, 2010 | 26.16 | 26.30 | 26.12 | 26.20 | 297,391 | -0.02(-0.09%) |
Dec 29, 2010 | 26.35 | 26.35 | 26.16 | 26.22 | 588,976 | -0.05(-0.18%) |
Dec 28, 2010 | 26.40 | 26.40 | 26.15 | 26.27 | 557,010 | -0.04(-0.15%) |
Dec 27, 2010 | 26.18 | 26.41 | 26.16 | 26.31 | 430,650 | +0.02(+0.06%) |
Dec 23, 2010 | 26.33 | 26.40 | 26.28 | 26.29 | 346,491 | -0.10(-0.36%) |
Dec 22, 2010 | 26.32 | 26.40 | 26.28 | 26.39 | 568,689 | +0.04(+0.15%) |
Dec 21, 2010 | 26.41 | 26.54 | 26.33 | 26.35 | 841,673 | +0.03(+0.12%) |
Dec 20, 2010 | 26.40 | 26.53 | 26.26 | 26.32 | 921,668 | +0.03(+0.12%) |
Dec 17, 2010 | 26.05 | 26.42 | 25.93 | 26.28 | 1,108,259 | +0.23(+0.88%) |
Dec 16, 2010 | 25.77 | 26.11 | 25.77 | 26.05 | 676,993 | +0.34(+1.33%) |
Dec 15, 2010 | 25.85 | 25.97 | 25.70 | 25.71 | 840,974 | -0.18(-0.71%) |
Dec 14, 2010 | 25.81 | 26.02 | 25.79 | 25.89 | 874,746 | +0.02(+0.09%) |
Dec 13, 2010 | 25.98 | 26.28 | 25.86 | 25.87 | 658,859 | -0.07(-0.28%) |
Dec 10, 2010 | 25.94 | 26.08 | 25.74 | 25.94 | 369,371 | +0.10(+0.37%) |
Dec 09, 2010 | 25.82 | 25.97 | 25.74 | 25.85 | 724,236 | +0.14(+0.56%) |
Dec 08, 2010 | 25.86 | 26.01 | 25.68 | 25.70 | 677,256 | -0.17(-0.64%) |
Dec 07, 2010 | 26.01 | 26.10 | 25.83 | 25.87 | 1,035,124 | +0.06(+0.21%) |
Dec 06, 2010 | 25.92 | 25.95 | 25.64 | 25.82 | 643,804 | -0.19(-0.73%) |
Dec 03, 2010 | 25.73 | 26.05 | 25.66 | 26.01 | 978,626 | +0.14(+0.52%) |
Dec 02, 2010 | 25.56 | 25.89 | 25.56 | 25.87 | 1,596,464 | +0.37(+1.43%) |