Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.79 | 26.85 | 26.17 | 26.43 | 1,035,317 | -0.26(-0.99%) |
Feb 25, 2011 | 26.26 | 26.71 | 26.23 | 26.69 | 674,151 | +0.56(+2.16%) |
Feb 24, 2011 | 26.13 | 26.58 | 25.59 | 26.13 | 1,825,268 | +0.06(+0.22%) |
Feb 23, 2011 | 26.92 | 27.06 | 25.46 | 26.07 | 2,353,532 | -0.86(-3.21%) |
Feb 22, 2011 | 27.78 | 27.89 | 26.85 | 26.93 | 1,376,723 | -1.03(-3.69%) |
Feb 18, 2011 | 28.19 | 28.19 | 27.89 | 27.97 | 1,095,993 | -0.18(-0.65%) |
Feb 17, 2011 | 27.75 | 28.31 | 27.59 | 28.15 | 1,212,158 | +0.41(+1.48%) |
Feb 16, 2011 | 27.58 | 27.97 | 27.43 | 27.74 | 1,601,947 | +0.24(+0.88%) |
Feb 15, 2011 | 27.91 | 28.03 | 27.38 | 27.50 | 2,654,117 | -0.48(-1.73%) |
Feb 14, 2011 | 27.83 | 28.07 | 27.79 | 27.98 | 1,643,582 | +0.18(+0.66%) |
Feb 11, 2011 | 27.37 | 27.97 | 27.25 | 27.80 | 1,756,288 | +0.31(+1.12%) |
Feb 10, 2011 | 26.89 | 27.60 | 26.88 | 27.49 | 3,154,849 | +0.43(+1.60%) |
Feb 09, 2011 | 25.59 | 27.08 | 25.50 | 27.06 | 3,294,975 | +1.46(+5.72%) |
Feb 08, 2011 | 25.48 | 25.68 | 25.39 | 25.59 | 1,293,997 | +0.10(+0.40%) |
Feb 07, 2011 | 25.31 | 25.50 | 25.19 | 25.49 | 1,103,309 | +0.23(+0.90%) |
Feb 04, 2011 | 24.58 | 25.30 | 24.58 | 25.26 | 1,833,399 | +0.64(+2.59%) |
Feb 03, 2011 | 23.60 | 24.66 | 23.58 | 24.63 | 1,758,346 | +1.02(+4.31%) |
Feb 02, 2011 | 24.28 | 24.28 | 23.53 | 23.61 | 1,517,085 | -0.70(-2.86%) |
Feb 01, 2011 | 23.85 | 24.55 | 23.80 | 24.31 | 1,577,042 | +0.72(+3.07%) |
Jan 31, 2011 | 23.79 | 23.86 | 23.45 | 23.58 | 1,090,759 | -0.10(-0.43%) |
Jan 28, 2011 | 24.38 | 24.56 | 23.59 | 23.68 | 1,469,256 | -0.69(-2.82%) |
Jan 27, 2011 | 24.07 | 24.60 | 23.87 | 24.37 | 1,587,834 | +0.33(+1.37%) |
Jan 26, 2011 | 23.63 | 24.18 | 23.49 | 24.04 | 1,911,558 | +0.49(+2.08%) |
Jan 25, 2011 | 23.48 | 23.73 | 23.21 | 23.55 | 1,598,821 | +0.18(+0.75%) |
Jan 24, 2011 | 23.50 | 23.59 | 23.13 | 23.38 | 1,561,223 | -0.12(-0.50%) |
Jan 21, 2011 | 23.67 | 23.87 | 23.40 | 23.49 | 1,678,167 | +0.00(+0.00%) |
Jan 20, 2011 | 23.34 | 23.73 | 23.27 | 23.49 | 1,857,350 | +0.18(+0.78%) |
Jan 19, 2011 | 23.73 | 23.89 | 23.15 | 23.31 | 2,539,683 | -0.47(-1.99%) |
Jan 18, 2011 | 23.73 | 24.02 | 23.65 | 23.78 | 2,319,376 | +0.00(+0.00%) |
Jan 14, 2011 | 23.86 | 24.15 | 23.47 | 23.78 | 5,190,515 | -0.20(-0.82%) |
Jan 13, 2011 | 24.43 | 24.49 | 23.51 | 23.98 | 11,051,413 | -0.93(-3.74%) |
Jan 12, 2011 | 24.91 | 25.44 | 24.75 | 24.91 | 2,153,189 | +0.15(+0.62%) |
Jan 11, 2011 | 24.91 | 25.04 | 24.61 | 24.76 | 1,876,539 | -0.06(-0.23%) |
Jan 10, 2011 | 24.85 | 24.96 | 24.46 | 24.82 | 2,272,375 | -0.12(-0.47%) |
Jan 07, 2011 | 25.13 | 25.37 | 24.46 | 24.94 | 2,213,168 | -0.12(-0.49%) |
Jan 06, 2011 | 25.80 | 25.81 | 25.03 | 25.06 | 3,343,852 | -0.81(-3.13%) |
Jan 05, 2011 | 25.82 | 26.17 | 25.72 | 25.87 | 2,296,924 | -0.07(-0.28%) |
Jan 04, 2011 | 26.33 | 26.46 | 25.29 | 25.94 | 1,737,856 | -0.36(-1.39%) |
Jan 03, 2011 | 26.16 | 26.60 | 26.15 | 26.31 | 1,446,446 | +0.29(+1.12%) |
Dec 31, 2010 | 26.29 | 26.33 | 25.98 | 26.01 | 775,052 | -0.28(-1.05%) |
Dec 30, 2010 | 26.19 | 26.52 | 26.17 | 26.29 | 655,462 | +0.04(+0.17%) |
Dec 29, 2010 | 26.15 | 26.52 | 26.15 | 26.25 | 527,916 | +0.11(+0.42%) |
Dec 28, 2010 | 26.30 | 26.33 | 26.00 | 26.14 | 633,334 | -0.11(-0.42%) |
Dec 27, 2010 | 26.15 | 26.33 | 25.84 | 26.25 | 786,520 | +0.00(+0.00%) |
Dec 23, 2010 | 26.04 | 26.71 | 26.04 | 26.25 | 1,010,726 | +0.25(+0.95%) |
Dec 22, 2010 | 26.30 | 26.30 | 25.94 | 26.00 | 895,225 | -0.24(-0.92%) |
Dec 21, 2010 | 25.98 | 26.31 | 25.93 | 26.24 | 917,090 | +0.34(+1.29%) |
Dec 20, 2010 | 26.09 | 26.10 | 25.62 | 25.90 | 1,243,765 | -0.07(-0.28%) |
Dec 17, 2010 | 25.56 | 26.34 | 25.51 | 25.98 | 2,678,825 | +0.47(+1.86%) |
Dec 16, 2010 | 25.10 | 25.60 | 24.93 | 25.50 | 1,673,175 | +0.43(+1.71%) |
Dec 15, 2010 | 25.54 | 25.67 | 24.88 | 25.07 | 1,855,036 | -0.46(-1.80%) |
Dec 14, 2010 | 25.66 | 25.93 | 25.37 | 25.53 | 1,285,109 | -0.17(-0.65%) |
Dec 13, 2010 | 25.47 | 25.92 | 25.33 | 25.70 | 2,081,000 | +0.32(+1.26%) |
Dec 10, 2010 | 25.33 | 25.53 | 25.04 | 25.38 | 1,369,564 | +0.05(+0.20%) |
Dec 09, 2010 | 24.89 | 25.41 | 24.75 | 25.33 | 2,454,251 | +0.54(+2.18%) |
Dec 08, 2010 | 24.71 | 24.93 | 24.64 | 24.79 | 1,960,279 | +0.09(+0.35%) |
Dec 07, 2010 | 25.20 | 25.42 | 24.64 | 24.70 | 2,020,296 | -0.16(-0.64%) |
Dec 06, 2010 | 25.43 | 25.50 | 24.82 | 24.86 | 2,158,145 | -0.66(-2.60%) |
Dec 03, 2010 | 25.10 | 25.58 | 24.78 | 25.53 | 1,585,163 | +0.26(+1.01%) |
Dec 02, 2010 | 24.91 | 25.27 | 24.85 | 25.27 | 2,072,933 | +0.31(+1.26%) |