Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.65 | 27.40 | 26.65 | 27.21 | 3,177,071 | +0.56(+2.11%) |
Feb 25, 2011 | 25.44 | 26.70 | 25.44 | 26.65 | 3,413,500 | +1.26(+4.97%) |
Feb 24, 2011 | 25.31 | 25.67 | 25.19 | 25.38 | 1,916,382 | +0.03(+0.10%) |
Feb 23, 2011 | 25.87 | 25.88 | 25.11 | 25.36 | 1,908,723 | -0.58(-2.24%) |
Feb 22, 2011 | 25.87 | 26.21 | 25.73 | 25.94 | 3,666,577 | -0.24(-0.91%) |
Feb 18, 2011 | 25.97 | 26.25 | 25.97 | 26.18 | 1,788,870 | +0.18(+0.69%) |
Feb 17, 2011 | 26.00 | 26.15 | 25.89 | 26.00 | 1,690,591 | -0.02(-0.07%) |
Feb 16, 2011 | 26.08 | 26.22 | 25.89 | 26.01 | 1,165,874 | +0.01(+0.05%) |
Feb 15, 2011 | 25.85 | 26.12 | 25.79 | 26.00 | 1,592,063 | +0.09(+0.33%) |
Feb 14, 2011 | 25.79 | 26.01 | 25.68 | 25.92 | 826,831 | +0.03(+0.13%) |
Feb 11, 2011 | 25.65 | 25.93 | 25.36 | 25.88 | 1,599,229 | +0.13(+0.49%) |
Feb 10, 2011 | 25.47 | 26.06 | 25.39 | 25.75 | 2,432,399 | +0.09(+0.36%) |
Feb 09, 2011 | 25.47 | 25.71 | 25.31 | 25.66 | 3,062,537 | +0.20(+0.77%) |
Feb 08, 2011 | 25.47 | 25.58 | 25.41 | 25.47 | 2,104,043 | -0.05(-0.20%) |
Feb 07, 2011 | 25.38 | 25.59 | 25.25 | 25.52 | 1,951,995 | +0.15(+0.60%) |
Feb 04, 2011 | 25.37 | 25.47 | 24.94 | 25.36 | 2,676,163 | +0.06(+0.24%) |
Feb 03, 2011 | 24.32 | 25.58 | 24.32 | 25.30 | 3,890,108 | +0.09(+0.37%) |
Feb 02, 2011 | 24.98 | 25.32 | 24.86 | 25.21 | 2,689,306 | +0.09(+0.37%) |
Feb 01, 2011 | 25.16 | 25.25 | 25.00 | 25.12 | 2,565,683 | +0.16(+0.65%) |
Jan 31, 2011 | 24.80 | 25.05 | 24.79 | 24.96 | 2,300,929 | +0.29(+1.17%) |
Jan 28, 2011 | 25.15 | 25.25 | 24.56 | 24.67 | 2,804,705 | -0.38(-1.53%) |
Jan 27, 2011 | 24.78 | 25.13 | 24.78 | 25.05 | 2,389,460 | +0.20(+0.82%) |
Jan 26, 2011 | 24.75 | 25.07 | 24.65 | 24.85 | 1,827,585 | +0.20(+0.79%) |
Jan 25, 2011 | 24.64 | 24.72 | 24.33 | 24.65 | 2,111,800 | -0.08(-0.34%) |
Jan 24, 2011 | 24.64 | 24.78 | 24.45 | 24.74 | 2,455,309 | +0.10(+0.41%) |
Jan 21, 2011 | 24.77 | 24.83 | 24.47 | 24.63 | 2,428,618 | -0.04(-0.17%) |
Jan 20, 2011 | 24.74 | 24.98 | 24.46 | 24.68 | 2,813,604 | +0.03(+0.14%) |
Jan 19, 2011 | 24.96 | 25.15 | 24.61 | 24.64 | 2,541,253 | -0.44(-1.76%) |
Jan 18, 2011 | 24.46 | 25.12 | 24.46 | 25.08 | 7,191,465 | +0.49(+2.00%) |
Jan 14, 2011 | 24.51 | 24.73 | 24.51 | 24.59 | 3,147,463 | -0.01(-0.03%) |
Jan 13, 2011 | 24.62 | 25.05 | 24.49 | 24.60 | 4,965,998 | -0.03(-0.10%) |
Jan 12, 2011 | 24.52 | 24.78 | 24.49 | 24.62 | 2,576,738 | +0.25(+1.05%) |
Jan 11, 2011 | 24.53 | 24.64 | 24.25 | 24.37 | 2,541,697 | -0.04(-0.17%) |
Jan 10, 2011 | 24.80 | 24.80 | 24.26 | 24.41 | 3,198,919 | -0.48(-1.91%) |
Jan 07, 2011 | 25.30 | 25.57 | 24.67 | 24.89 | 4,037,913 | -0.32(-1.28%) |
Jan 06, 2011 | 23.77 | 25.38 | 23.55 | 25.21 | 7,787,296 | +2.00(+8.60%) |
Jan 05, 2011 | 22.51 | 23.21 | 22.51 | 23.21 | 3,911,283 | +0.58(+2.55%) |
Jan 04, 2011 | 22.87 | 22.87 | 22.54 | 22.64 | 2,409,987 | -0.21(-0.93%) |
Jan 03, 2011 | 22.79 | 22.92 | 22.64 | 22.85 | 2,239,398 | +0.30(+1.32%) |
Dec 31, 2010 | 22.43 | 22.58 | 22.35 | 22.55 | 1,045,606 | +0.04(+0.19%) |
Dec 30, 2010 | 22.51 | 22.58 | 22.26 | 22.51 | 1,578,360 | -0.03(-0.15%) |
Dec 29, 2010 | 22.50 | 22.59 | 22.46 | 22.54 | 1,611,884 | +0.07(+0.30%) |
Dec 28, 2010 | 22.39 | 22.53 | 22.24 | 22.48 | 2,415,650 | +0.09(+0.38%) |
Dec 27, 2010 | 22.25 | 22.54 | 22.18 | 22.39 | 3,277,324 | +0.02(+0.08%) |
Dec 23, 2010 | 22.35 | 22.62 | 22.27 | 22.37 | 2,635,678 | -0.04(-0.19%) |
Dec 22, 2010 | 22.30 | 22.59 | 22.30 | 22.42 | 3,396,509 | +0.09(+0.42%) |
Dec 21, 2010 | 22.45 | 22.54 | 22.29 | 22.32 | 3,780,927 | -0.08(-0.34%) |
Dec 20, 2010 | 22.39 | 22.59 | 22.32 | 22.40 | 4,333,371 | +0.01(+0.04%) |
Dec 17, 2010 | 22.81 | 22.81 | 22.38 | 22.39 | 4,595,528 | -0.38(-1.68%) |
Dec 16, 2010 | 22.90 | 23.08 | 22.68 | 22.77 | 4,708,041 | -0.12(-0.52%) |
Dec 15, 2010 | 23.15 | 23.35 | 22.88 | 22.89 | 3,205,470 | -0.33(-1.43%) |
Dec 14, 2010 | 23.20 | 23.55 | 23.14 | 23.22 | 4,140,812 | +0.07(+0.29%) |
Dec 13, 2010 | 23.31 | 23.37 | 23.13 | 23.15 | 3,370,683 | -0.06(-0.26%) |
Dec 10, 2010 | 23.10 | 23.45 | 22.93 | 23.21 | 3,336,130 | +0.14(+0.63%) |
Dec 09, 2010 | 23.25 | 23.41 | 22.97 | 23.07 | 1,769,949 | -0.19(-0.80%) |
Dec 08, 2010 | 22.71 | 23.44 | 22.64 | 23.26 | 3,268,347 | +0.55(+2.43%) |
Dec 07, 2010 | 22.96 | 23.10 | 22.66 | 22.70 | 4,736,376 | +0.01(+0.04%) |
Dec 06, 2010 | 22.88 | 22.98 | 22.69 | 22.70 | 1,709,551 | -0.28(-1.22%) |
Dec 03, 2010 | 22.96 | 23.04 | 22.75 | 22.98 | 3,598,834 | -0.11(-0.48%) |
Dec 02, 2010 | 22.89 | 23.37 | 22.89 | 23.09 | 3,504,949 | +0.20(+0.85%) |