Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.98 | 23.30 | 22.93 | 23.05 | 751,940 | +0.16(+0.68%) |
Feb 25, 2011 | 22.61 | 22.91 | 22.61 | 22.89 | 558,353 | +0.36(+1.60%) |
Feb 24, 2011 | 22.48 | 22.88 | 22.35 | 22.53 | 885,245 | +0.00(+0.02%) |
Feb 23, 2011 | 23.34 | 23.37 | 22.44 | 22.53 | 1,272,682 | -0.81(-3.46%) |
Feb 22, 2011 | 23.36 | 23.64 | 23.19 | 23.34 | 1,150,862 | -0.24(-1.02%) |
Feb 18, 2011 | 23.51 | 23.75 | 23.30 | 23.58 | 1,088,172 | +0.11(+0.49%) |
Feb 17, 2011 | 23.79 | 23.94 | 23.27 | 23.46 | 1,298,913 | -0.37(-1.54%) |
Feb 16, 2011 | 25.08 | 25.10 | 23.71 | 23.83 | 1,888,548 | -1.41(-5.57%) |
Feb 15, 2011 | 24.87 | 25.49 | 24.85 | 25.24 | 1,228,609 | +0.24(+0.96%) |
Feb 14, 2011 | 24.90 | 25.04 | 24.74 | 24.99 | 884,201 | +0.20(+0.81%) |
Feb 11, 2011 | 24.35 | 24.85 | 24.32 | 24.79 | 948,099 | +0.27(+1.12%) |
Feb 10, 2011 | 24.32 | 24.66 | 24.26 | 24.52 | 653,549 | +0.12(+0.50%) |
Feb 09, 2011 | 24.38 | 24.48 | 24.29 | 24.40 | 362,825 | -0.08(-0.33%) |
Feb 08, 2011 | 24.38 | 24.49 | 24.26 | 24.48 | 274,259 | +0.15(+0.62%) |
Feb 07, 2011 | 24.27 | 24.51 | 24.20 | 24.33 | 435,298 | +0.05(+0.22%) |
Feb 04, 2011 | 23.97 | 24.35 | 23.95 | 24.28 | 426,705 | +0.29(+1.21%) |
Feb 03, 2011 | 23.94 | 24.04 | 23.65 | 23.99 | 406,167 | -0.01(-0.03%) |
Feb 02, 2011 | 24.13 | 24.36 | 23.93 | 23.99 | 387,304 | -0.21(-0.86%) |
Feb 01, 2011 | 24.07 | 24.25 | 23.95 | 24.20 | 826,371 | +0.27(+1.11%) |
Jan 31, 2011 | 23.76 | 24.06 | 23.73 | 23.94 | 576,568 | +0.23(+0.96%) |
Jan 28, 2011 | 24.17 | 24.29 | 23.59 | 23.71 | 284,740 | -0.46(-1.91%) |
Jan 27, 2011 | 24.23 | 24.30 | 24.04 | 24.17 | 452,132 | -0.09(-0.39%) |
Jan 26, 2011 | 24.10 | 24.30 | 24.03 | 24.26 | 455,510 | +0.25(+1.02%) |
Jan 25, 2011 | 24.16 | 24.16 | 23.73 | 24.02 | 457,599 | -0.21(-0.88%) |
Jan 24, 2011 | 23.86 | 24.34 | 23.86 | 24.23 | 393,229 | +0.40(+1.66%) |
Jan 21, 2011 | 24.12 | 24.17 | 23.78 | 23.83 | 743,360 | -0.22(-0.90%) |
Jan 20, 2011 | 24.16 | 24.19 | 23.86 | 24.05 | 626,648 | -0.22(-0.89%) |
Jan 19, 2011 | 24.47 | 24.62 | 24.21 | 24.27 | 408,121 | -0.25(-1.02%) |
Jan 18, 2011 | 24.24 | 24.52 | 24.16 | 24.52 | 871,336 | +0.19(+0.79%) |
Jan 14, 2011 | 24.31 | 24.41 | 24.25 | 24.32 | 398,683 | -0.05(-0.22%) |
Jan 13, 2011 | 24.51 | 24.51 | 24.32 | 24.38 | 290,821 | -0.10(-0.42%) |
Jan 12, 2011 | 24.50 | 24.50 | 24.40 | 24.48 | 289,867 | +0.19(+0.77%) |
Jan 11, 2011 | 24.21 | 24.42 | 24.21 | 24.29 | 641,881 | +0.18(+0.73%) |
Jan 10, 2011 | 23.71 | 24.23 | 23.63 | 24.12 | 641,521 | +0.31(+1.30%) |
Jan 07, 2011 | 23.68 | 23.86 | 23.55 | 23.81 | 590,344 | +0.15(+0.64%) |
Jan 06, 2011 | 23.87 | 23.93 | 23.56 | 23.65 | 439,328 | -0.21(-0.89%) |
Jan 05, 2011 | 23.66 | 24.00 | 23.66 | 23.87 | 585,406 | +0.11(+0.48%) |
Jan 04, 2011 | 24.12 | 24.12 | 23.52 | 23.75 | 719,339 | -0.35(-1.44%) |
Jan 03, 2011 | 24.03 | 24.33 | 24.03 | 24.10 | 380,858 | +0.29(+1.24%) |
Dec 31, 2010 | 23.92 | 24.08 | 23.80 | 23.81 | 381,752 | -0.19(-0.78%) |
Dec 30, 2010 | 24.00 | 24.20 | 23.99 | 23.99 | 197,164 | -0.01(-0.03%) |
Dec 29, 2010 | 24.07 | 24.19 | 23.95 | 24.00 | 205,118 | -0.02(-0.10%) |
Dec 28, 2010 | 24.12 | 24.14 | 23.87 | 24.03 | 333,048 | -0.06(-0.25%) |
Dec 27, 2010 | 23.99 | 24.10 | 23.82 | 24.09 | 182,707 | +0.04(+0.15%) |
Dec 23, 2010 | 24.24 | 24.32 | 24.03 | 24.05 | 292,163 | -0.17(-0.71%) |
Dec 22, 2010 | 24.21 | 24.28 | 24.08 | 24.22 | 414,092 | +0.02(+0.07%) |
Dec 21, 2010 | 24.10 | 24.34 | 24.06 | 24.21 | 404,899 | +0.16(+0.66%) |
Dec 20, 2010 | 24.16 | 24.21 | 23.93 | 24.05 | 423,660 | -0.09(-0.37%) |
Dec 17, 2010 | 24.03 | 24.28 | 23.99 | 24.14 | 970,573 | +0.16(+0.68%) |
Dec 16, 2010 | 23.75 | 23.99 | 23.71 | 23.97 | 441,534 | +0.22(+0.95%) |
Dec 15, 2010 | 23.79 | 24.27 | 23.74 | 23.75 | 569,353 | -0.05(-0.21%) |
Dec 14, 2010 | 23.72 | 24.00 | 23.72 | 23.80 | 421,040 | +0.07(+0.28%) |
Dec 13, 2010 | 23.81 | 23.88 | 23.59 | 23.73 | 850,135 | -0.02(-0.07%) |
Dec 10, 2010 | 23.23 | 23.76 | 23.16 | 23.75 | 883,215 | +0.34(+1.45%) |
Dec 09, 2010 | 23.50 | 23.63 | 23.18 | 23.41 | 668,465 | -0.20(-0.85%) |
Dec 08, 2010 | 23.40 | 23.63 | 23.28 | 23.61 | 638,088 | +0.20(+0.87%) |
Dec 07, 2010 | 23.53 | 23.60 | 23.34 | 23.41 | 338,786 | +0.11(+0.49%) |
Dec 06, 2010 | 23.20 | 23.33 | 23.14 | 23.29 | 464,632 | +0.04(+0.16%) |
Dec 03, 2010 | 22.74 | 23.28 | 22.69 | 23.25 | 548,722 | +0.42(+1.84%) |
Dec 02, 2010 | 22.70 | 22.97 | 22.67 | 22.83 | 666,913 | +0.14(+0.61%) |