Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.44 | 24.79 | 24.40 | 24.70 | 785,392 | +0.34(+1.39%) |
Feb 25, 2011 | 24.03 | 24.36 | 23.96 | 24.36 | 526,378 | +0.40(+1.68%) |
Feb 24, 2011 | 23.94 | 24.03 | 23.71 | 23.96 | 532,716 | -0.02(-0.08%) |
Feb 23, 2011 | 24.30 | 24.38 | 23.83 | 23.98 | 468,539 | -0.37(-1.52%) |
Feb 22, 2011 | 24.39 | 24.59 | 24.23 | 24.35 | 444,722 | -0.21(-0.86%) |
Feb 18, 2011 | 24.84 | 24.84 | 24.49 | 24.56 | 770,415 | -0.13(-0.54%) |
Feb 17, 2011 | 24.63 | 24.77 | 24.53 | 24.69 | 495,212 | +0.03(+0.13%) |
Feb 16, 2011 | 24.59 | 24.70 | 24.49 | 24.66 | 385,926 | +0.16(+0.65%) |
Feb 15, 2011 | 24.67 | 24.77 | 24.49 | 24.50 | 686,536 | -0.34(-1.36%) |
Feb 14, 2011 | 24.88 | 24.88 | 24.56 | 24.84 | 318,771 | -0.02(-0.08%) |
Feb 11, 2011 | 24.63 | 25.01 | 24.56 | 24.86 | 659,340 | +0.18(+0.75%) |
Feb 10, 2011 | 24.65 | 24.75 | 24.47 | 24.67 | 751,957 | -0.06(-0.23%) |
Feb 09, 2011 | 24.94 | 24.99 | 24.64 | 24.73 | 360,252 | -0.28(-1.12%) |
Feb 08, 2011 | 24.86 | 25.14 | 24.82 | 25.01 | 518,943 | +0.13(+0.54%) |
Feb 07, 2011 | 24.67 | 24.98 | 24.65 | 24.88 | 446,859 | +0.19(+0.77%) |
Feb 04, 2011 | 24.88 | 24.93 | 24.64 | 24.68 | 754,257 | -0.24(-0.97%) |
Feb 03, 2011 | 24.84 | 25.06 | 24.73 | 24.93 | 683,163 | +0.06(+0.23%) |
Feb 02, 2011 | 24.35 | 24.98 | 24.35 | 24.87 | 1,925,725 | +0.38(+1.56%) |
Feb 01, 2011 | 24.33 | 24.90 | 24.04 | 24.49 | 1,927,149 | +0.18(+0.73%) |
Jan 31, 2011 | 24.05 | 24.59 | 24.01 | 24.31 | 1,092,232 | +0.38(+1.57%) |
Jan 28, 2011 | 24.44 | 24.44 | 23.75 | 23.93 | 1,145,543 | -0.46(-1.88%) |
Jan 27, 2011 | 24.23 | 24.54 | 24.07 | 24.39 | 860,440 | +0.30(+1.24%) |
Jan 26, 2011 | 24.17 | 24.23 | 23.83 | 24.09 | 1,123,516 | +0.00(+0.00%) |
Jan 25, 2011 | 23.94 | 24.14 | 23.80 | 24.09 | 650,343 | +0.06(+0.27%) |
Jan 24, 2011 | 23.90 | 24.19 | 23.86 | 24.03 | 800,128 | +0.13(+0.53%) |
Jan 21, 2011 | 23.98 | 24.00 | 23.70 | 23.90 | 671,536 | +0.02(+0.08%) |
Jan 20, 2011 | 23.70 | 24.18 | 23.63 | 23.88 | 605,422 | +0.13(+0.56%) |
Jan 19, 2011 | 24.12 | 24.21 | 23.68 | 23.75 | 770,878 | -0.42(-1.74%) |
Jan 18, 2011 | 24.11 | 24.31 | 23.94 | 24.17 | 1,127,594 | +0.07(+0.29%) |
Jan 14, 2011 | 24.49 | 24.49 | 24.08 | 24.10 | 896,161 | +0.31(+1.31%) |
Jan 13, 2011 | 23.87 | 23.91 | 23.56 | 23.79 | 568,496 | -0.06(-0.27%) |
Jan 12, 2011 | 24.00 | 24.07 | 23.71 | 23.85 | 737,304 | +0.06(+0.27%) |
Jan 11, 2011 | 23.74 | 23.92 | 23.52 | 23.79 | 731,164 | +0.17(+0.73%) |
Jan 10, 2011 | 23.98 | 23.98 | 23.40 | 23.61 | 1,373,270 | -0.54(-2.24%) |
Jan 07, 2011 | 23.99 | 24.42 | 23.92 | 24.16 | 1,731,996 | +0.26(+1.09%) |
Jan 06, 2011 | 23.82 | 24.03 | 23.62 | 23.89 | 1,219,881 | +0.17(+0.73%) |
Jan 05, 2011 | 23.33 | 23.81 | 23.25 | 23.72 | 1,213,458 | +0.39(+1.67%) |
Jan 04, 2011 | 23.80 | 23.93 | 23.19 | 23.33 | 1,191,362 | -0.22(-0.95%) |
Jan 03, 2011 | 23.43 | 23.72 | 23.29 | 23.56 | 928,034 | +0.31(+1.34%) |
Dec 31, 2010 | 23.26 | 23.49 | 23.21 | 23.24 | 473,607 | -0.06(-0.27%) |
Dec 30, 2010 | 23.15 | 23.45 | 23.11 | 23.31 | 565,217 | +0.15(+0.66%) |
Dec 29, 2010 | 23.27 | 23.27 | 22.89 | 23.15 | 341,834 | -0.03(-0.11%) |
Dec 28, 2010 | 23.17 | 23.36 | 22.90 | 23.18 | 511,881 | +0.08(+0.36%) |
Dec 27, 2010 | 22.57 | 23.10 | 22.57 | 23.10 | 364,005 | +0.46(+2.04%) |
Dec 23, 2010 | 22.61 | 22.81 | 22.60 | 22.64 | 436,799 | +0.00(+0.00%) |
Dec 22, 2010 | 22.30 | 22.74 | 22.30 | 22.64 | 763,846 | +0.31(+1.39%) |
Dec 21, 2010 | 22.07 | 22.33 | 22.02 | 22.33 | 888,508 | +0.33(+1.52%) |
Dec 20, 2010 | 21.78 | 22.04 | 21.73 | 21.99 | 705,367 | +0.32(+1.46%) |
Dec 17, 2010 | 21.39 | 21.70 | 21.31 | 21.68 | 1,312,589 | +0.35(+1.66%) |
Dec 16, 2010 | 21.28 | 21.48 | 21.12 | 21.32 | 514,790 | +0.11(+0.51%) |
Dec 15, 2010 | 21.35 | 21.61 | 21.21 | 21.22 | 638,721 | -0.15(-0.71%) |
Dec 14, 2010 | 21.49 | 21.76 | 21.25 | 21.37 | 584,960 | -0.11(-0.53%) |
Dec 13, 2010 | 21.32 | 21.53 | 21.17 | 21.48 | 586,164 | +0.25(+1.16%) |
Dec 10, 2010 | 20.99 | 21.44 | 20.99 | 21.24 | 961,547 | +0.25(+1.17%) |
Dec 09, 2010 | 21.20 | 21.34 | 20.97 | 20.99 | 1,029,600 | -0.10(-0.48%) |
Dec 08, 2010 | 21.34 | 21.39 | 20.99 | 21.09 | 1,367,020 | -0.21(-1.01%) |
Dec 07, 2010 | 21.53 | 21.63 | 21.19 | 21.30 | 2,278,949 | -0.03(-0.15%) |
Dec 06, 2010 | 21.27 | 21.49 | 21.01 | 21.34 | 1,041,798 | +0.04(+0.18%) |
Dec 03, 2010 | 21.44 | 21.61 | 21.18 | 21.30 | 1,383,609 | -0.26(-1.20%) |
Dec 02, 2010 | 21.60 | 21.66 | 21.37 | 21.56 | 2,052,655 | +0.02(+0.09%) |