Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.93 | 26.16 | 25.84 | 25.84 | 19,255,662 | +0.00(+0.00%) |
Feb 25, 2011 | 25.76 | 25.88 | 25.70 | 25.84 | 7,665,100 | +0.16(+0.62%) |
Feb 24, 2011 | 25.54 | 25.73 | 25.48 | 25.68 | 11,344,822 | +0.09(+0.34%) |
Feb 23, 2011 | 25.76 | 25.84 | 25.58 | 25.59 | 12,279,131 | -0.25(-0.96%) |
Feb 22, 2011 | 25.97 | 26.09 | 25.77 | 25.84 | 15,097,614 | -0.40(-1.52%) |
Feb 18, 2011 | 26.16 | 26.27 | 26.11 | 26.24 | 5,731,637 | +0.06(+0.24%) |
Feb 17, 2011 | 26.00 | 26.20 | 25.95 | 26.17 | 10,970,222 | +0.11(+0.43%) |
Feb 16, 2011 | 25.99 | 26.15 | 25.96 | 26.06 | 5,325,860 | +0.14(+0.52%) |
Feb 15, 2011 | 25.88 | 25.95 | 25.82 | 25.92 | 6,881,228 | -0.06(-0.22%) |
Feb 14, 2011 | 25.94 | 25.98 | 25.84 | 25.98 | 11,323,960 | +0.09(+0.34%) |
Feb 11, 2011 | 25.72 | 25.96 | 25.70 | 25.89 | 5,430,154 | +0.06(+0.22%) |
Feb 10, 2011 | 25.74 | 25.88 | 25.73 | 25.84 | 5,481,703 | +0.01(+0.03%) |
Feb 09, 2011 | 25.81 | 25.88 | 25.75 | 25.83 | 6,169,670 | -0.06(-0.22%) |
Feb 08, 2011 | 25.79 | 25.90 | 25.79 | 25.89 | 6,455,916 | +0.07(+0.29%) |
Feb 07, 2011 | 25.84 | 25.89 | 25.79 | 25.81 | 11,436,936 | -0.04(-0.15%) |
Feb 04, 2011 | 25.79 | 25.86 | 25.64 | 25.85 | 5,477,730 | +0.12(+0.46%) |
Feb 03, 2011 | 25.61 | 25.79 | 25.42 | 25.73 | 7,899,142 | +0.03(+0.13%) |
Feb 02, 2011 | 25.71 | 25.73 | 25.62 | 25.70 | 5,787,311 | -0.09(-0.34%) |
Feb 01, 2011 | 25.44 | 25.82 | 25.44 | 25.79 | 16,329,466 | +0.46(+1.80%) |
Jan 31, 2011 | 25.40 | 25.40 | 25.24 | 25.33 | 11,281,764 | +0.06(+0.22%) |
Jan 28, 2011 | 25.76 | 25.79 | 25.25 | 25.28 | 13,872,021 | -0.46(-1.80%) |
Jan 27, 2011 | 25.71 | 25.79 | 25.63 | 25.74 | 8,596,632 | +0.06(+0.25%) |
Jan 26, 2011 | 25.73 | 25.77 | 25.65 | 25.68 | 9,594,213 | -0.03(-0.12%) |
Jan 25, 2011 | 25.62 | 25.78 | 25.61 | 25.71 | 10,007,795 | +0.00(+0.00%) |
Jan 24, 2011 | 25.73 | 25.80 | 25.68 | 25.71 | 4,641,490 | -0.03(-0.12%) |
Jan 21, 2011 | 25.80 | 25.85 | 25.71 | 25.74 | 10,104,430 | +0.02(+0.09%) |
Jan 20, 2011 | 25.64 | 25.76 | 25.55 | 25.72 | 11,024,135 | +0.06(+0.25%) |
Jan 19, 2011 | 25.85 | 25.85 | 25.56 | 25.65 | 12,426,364 | -0.18(-0.68%) |
Jan 18, 2011 | 25.74 | 25.84 | 25.72 | 25.83 | 10,204,944 | +0.10(+0.37%) |
Jan 14, 2011 | 25.65 | 25.73 | 25.64 | 25.73 | 4,886,602 | +0.03(+0.12%) |
Jan 13, 2011 | 25.76 | 25.76 | 25.63 | 25.70 | 9,272,577 | -0.14(-0.53%) |
Jan 12, 2011 | 25.81 | 25.88 | 25.73 | 25.84 | 3,609,280 | +0.14(+0.53%) |
Jan 11, 2011 | 25.64 | 25.74 | 25.60 | 25.70 | 4,197,250 | +0.13(+0.50%) |
Jan 10, 2011 | 25.52 | 25.63 | 25.49 | 25.57 | 5,606,641 | -0.07(-0.28%) |
Jan 07, 2011 | 25.68 | 25.68 | 25.50 | 25.64 | 7,755,093 | -0.02(-0.06%) |
Jan 06, 2011 | 25.60 | 25.68 | 25.56 | 25.66 | 6,211,422 | +0.10(+0.41%) |
Jan 05, 2011 | 25.40 | 25.60 | 25.40 | 25.56 | 9,958,207 | +0.06(+0.22%) |
Jan 04, 2011 | 25.47 | 25.52 | 25.36 | 25.50 | 5,203,618 | +0.08(+0.32%) |
Jan 03, 2011 | 25.32 | 25.58 | 25.32 | 25.42 | 8,601,293 | +0.23(+0.91%) |
Dec 31, 2010 | 25.22 | 25.24 | 25.13 | 25.19 | 4,887,854 | -0.01(-0.03%) |
Dec 30, 2010 | 25.25 | 25.27 | 25.18 | 25.20 | 4,848,816 | -0.09(-0.35%) |
Dec 29, 2010 | 25.31 | 25.34 | 25.26 | 25.28 | 2,489,198 | +0.01(+0.03%) |
Dec 28, 2010 | 25.25 | 25.32 | 25.21 | 25.28 | 2,044,189 | +0.02(+0.06%) |
Dec 27, 2010 | 25.27 | 25.28 | 25.18 | 25.26 | 1,044,435 | -0.05(-0.19%) |
Dec 23, 2010 | 25.28 | 25.35 | 25.28 | 25.31 | 3,596,298 | -0.01(-0.06%) |
Dec 22, 2010 | 25.24 | 25.32 | 25.22 | 25.32 | 3,309,019 | +0.07(+0.28%) |
Dec 21, 2010 | 25.34 | 25.36 | 25.25 | 25.25 | 3,687,487 | -0.06(-0.25%) |
Dec 20, 2010 | 25.38 | 25.39 | 25.21 | 25.32 | 4,054,066 | -0.01(-0.03%) |
Dec 17, 2010 | 25.28 | 25.32 | 25.14 | 25.32 | 7,519,227 | +0.04(+0.17%) |
Dec 16, 2010 | 25.11 | 25.29 | 25.01 | 25.28 | 6,375,725 | +0.18(+0.70%) |
Dec 15, 2010 | 25.09 | 25.27 | 25.08 | 25.11 | 7,312,127 | -0.08(-0.30%) |
Dec 14, 2010 | 25.02 | 25.25 | 25.01 | 25.18 | 7,024,143 | +0.25(+1.00%) |
Dec 13, 2010 | 24.95 | 25.05 | 24.90 | 24.93 | 12,019,643 | +0.04(+0.16%) |
Dec 10, 2010 | 24.69 | 24.91 | 24.69 | 24.89 | 7,203,272 | +0.24(+0.97%) |
Dec 09, 2010 | 24.69 | 24.69 | 24.57 | 24.65 | 4,613,912 | +0.04(+0.16%) |
Dec 08, 2010 | 24.62 | 24.65 | 24.49 | 24.61 | 6,564,498 | +0.02(+0.10%) |
Dec 07, 2010 | 24.75 | 24.76 | 24.56 | 24.59 | 8,724,215 | +0.02(+0.06%) |
Dec 06, 2010 | 24.64 | 24.68 | 24.55 | 24.57 | 6,401,338 | -0.16(-0.64%) |
Dec 03, 2010 | 24.63 | 24.75 | 24.61 | 24.73 | 9,770,123 | +0.00(+0.00%) |
Dec 02, 2010 | 24.58 | 24.73 | 24.53 | 24.73 | 6,938,216 | +0.19(+0.78%) |