Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.30 | 24.53 | 24.24 | 24.53 | 8,246,599 | +0.33(+1.38%) |
Feb 25, 2011 | 24.22 | 24.25 | 24.13 | 24.20 | 8,202,018 | -0.01(-0.06%) |
Feb 24, 2011 | 24.15 | 24.30 | 24.10 | 24.21 | 7,857,016 | +0.05(+0.21%) |
Feb 23, 2011 | 24.40 | 24.45 | 24.14 | 24.16 | 8,349,958 | -0.28(-1.13%) |
Feb 22, 2011 | 24.35 | 24.56 | 24.27 | 24.44 | 11,031,147 | -0.12(-0.49%) |
Feb 18, 2011 | 24.70 | 24.74 | 24.52 | 24.56 | 10,253,939 | -0.18(-0.75%) |
Feb 17, 2011 | 24.51 | 24.79 | 24.49 | 24.74 | 5,901,784 | +0.14(+0.58%) |
Feb 16, 2011 | 24.47 | 24.61 | 24.38 | 24.60 | 8,038,860 | +0.13(+0.55%) |
Feb 15, 2011 | 24.53 | 24.54 | 24.44 | 24.47 | 8,655,420 | -0.06(-0.26%) |
Feb 14, 2011 | 24.54 | 24.60 | 24.48 | 24.53 | 10,168,873 | +0.03(+0.12%) |
Feb 11, 2011 | 24.84 | 24.84 | 24.49 | 24.50 | 12,827,122 | -0.43(-1.74%) |
Feb 10, 2011 | 24.98 | 25.09 | 24.87 | 24.93 | 10,156,444 | -0.11(-0.45%) |
Feb 09, 2011 | 25.09 | 25.06 | 24.90 | 25.05 | 9,166,257 | -0.04(-0.17%) |
Feb 08, 2011 | 25.11 | 25.14 | 25.03 | 25.09 | 11,008,721 | +0.03(+0.11%) |
Feb 07, 2011 | 24.92 | 25.10 | 24.86 | 25.06 | 30,297,898 | +0.19(+0.76%) |
Feb 04, 2011 | 24.97 | 24.97 | 24.77 | 24.87 | 28,348,992 | +0.11(+0.45%) |
Feb 03, 2011 | 24.72 | 24.96 | 24.70 | 24.76 | 28,599,752 | -0.04(-0.14%) |
Feb 02, 2011 | 24.63 | 24.86 | 24.56 | 24.79 | 9,651,274 | +0.15(+0.60%) |
Feb 01, 2011 | 24.38 | 24.65 | 24.33 | 24.65 | 8,903,018 | +0.31(+1.27%) |
Jan 31, 2011 | 24.39 | 24.44 | 24.30 | 24.34 | 8,148,524 | +0.00(+0.00%) |
Jan 28, 2011 | 24.81 | 24.91 | 24.33 | 24.34 | 25,117,248 | -0.49(-1.97%) |
Jan 27, 2011 | 24.51 | 24.93 | 24.48 | 24.83 | 13,936,008 | +0.36(+1.49%) |
Jan 26, 2011 | 24.40 | 24.51 | 24.30 | 24.47 | 9,453,825 | +0.15(+0.63%) |
Jan 25, 2011 | 24.35 | 24.40 | 24.19 | 24.31 | 9,847,324 | -0.04(-0.14%) |
Jan 24, 2011 | 24.26 | 24.40 | 24.26 | 24.35 | 17,518,442 | +0.01(+0.06%) |
Jan 21, 2011 | 24.45 | 24.49 | 24.33 | 24.33 | 8,028,701 | +0.01(+0.03%) |
Jan 20, 2011 | 24.22 | 24.33 | 24.15 | 24.33 | 9,858,103 | +0.07(+0.29%) |
Jan 19, 2011 | 24.29 | 24.40 | 24.22 | 24.26 | 9,531,052 | -0.10(-0.40%) |
Jan 18, 2011 | 24.45 | 24.57 | 24.33 | 24.35 | 8,961,154 | -0.08(-0.34%) |
Jan 14, 2011 | 24.42 | 24.51 | 24.24 | 24.44 | 7,134,877 | +0.01(+0.03%) |
Jan 13, 2011 | 24.55 | 24.56 | 24.35 | 24.43 | 6,025,507 | -0.09(-0.37%) |
Jan 12, 2011 | 24.54 | 24.57 | 24.38 | 24.52 | 16,678,284 | +0.08(+0.34%) |
Jan 11, 2011 | 24.16 | 24.46 | 24.16 | 24.44 | 16,638,807 | +0.29(+1.22%) |
Jan 10, 2011 | 24.36 | 24.43 | 24.13 | 24.14 | 12,582,503 | -0.29(-1.17%) |
Jan 07, 2011 | 24.46 | 24.53 | 24.37 | 24.43 | 11,952,442 | -0.02(-0.06%) |
Jan 06, 2011 | 24.39 | 24.50 | 24.36 | 24.45 | 8,627,136 | +0.10(+0.41%) |
Jan 05, 2011 | 24.49 | 24.54 | 24.35 | 24.35 | 16,586,394 | -0.18(-0.71%) |
Jan 04, 2011 | 24.51 | 24.57 | 24.47 | 24.52 | 11,041,502 | +0.02(+0.09%) |
Jan 03, 2011 | 24.62 | 24.69 | 24.49 | 24.50 | 10,701,814 | -0.03(-0.11%) |
Dec 31, 2010 | 24.47 | 24.62 | 24.42 | 24.53 | 4,256,472 | +0.01(+0.06%) |
Dec 30, 2010 | 24.57 | 24.70 | 24.48 | 24.51 | 4,537,663 | -0.09(-0.37%) |
Dec 29, 2010 | 24.56 | 24.76 | 24.54 | 24.61 | 4,540,487 | +0.07(+0.29%) |
Dec 28, 2010 | 24.63 | 24.64 | 24.51 | 24.54 | 3,739,659 | -0.01(-0.06%) |
Dec 27, 2010 | 24.59 | 24.65 | 24.49 | 24.55 | 2,861,053 | -0.11(-0.45%) |
Dec 23, 2010 | 24.65 | 24.78 | 24.64 | 24.66 | 4,162,157 | +0.02(+0.09%) |
Dec 22, 2010 | 24.60 | 24.67 | 24.47 | 24.64 | 4,066,632 | +0.04(+0.17%) |
Dec 21, 2010 | 24.64 | 24.72 | 24.54 | 24.60 | 5,421,196 | +0.07(+0.29%) |
Dec 20, 2010 | 24.54 | 24.68 | 24.49 | 24.53 | 6,587,214 | +0.02(+0.09%) |
Dec 17, 2010 | 24.60 | 24.61 | 24.36 | 24.51 | 12,135,412 | -0.12(-0.48%) |
Dec 16, 2010 | 24.57 | 24.68 | 24.43 | 24.63 | 6,612,676 | +0.04(+0.14%) |
Dec 15, 2010 | 24.47 | 24.70 | 24.47 | 24.59 | 12,845,165 | +0.03(+0.11%) |
Dec 14, 2010 | 24.57 | 24.64 | 24.45 | 24.56 | 15,295,166 | +0.08(+0.34%) |
Dec 13, 2010 | 24.55 | 24.64 | 24.44 | 24.48 | 12,233,852 | -0.01(-0.03%) |
Dec 10, 2010 | 24.45 | 24.56 | 24.35 | 24.49 | 8,304,672 | +0.22(+0.89%) |
Dec 09, 2010 | 24.14 | 24.50 | 24.05 | 24.27 | 9,433,574 | +0.25(+1.05%) |
Dec 08, 2010 | 23.92 | 24.14 | 23.84 | 24.02 | 6,631,743 | +0.14(+0.59%) |
Dec 07, 2010 | 23.93 | 23.96 | 23.67 | 23.88 | 21,900,602 | +0.10(+0.41%) |
Dec 06, 2010 | 23.84 | 23.93 | 23.77 | 23.78 | 6,654,794 | -0.12(-0.50%) |
Dec 03, 2010 | 23.97 | 24.02 | 23.74 | 23.90 | 23,296,546 | -0.08(-0.32%) |
Dec 02, 2010 | 24.03 | 24.15 | 23.91 | 23.98 | 12,185,410 | -0.01(-0.03%) |