Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.55 | 29.59 | 29.01 | 29.34 | 129,081 | +0.03(+0.11%) |
Feb 25, 2011 | 28.99 | 29.34 | 28.90 | 29.31 | 192,533 | +0.31(+1.06%) |
Feb 24, 2011 | 28.98 | 29.03 | 28.61 | 29.01 | 195,653 | +0.11(+0.38%) |
Feb 23, 2011 | 28.79 | 29.02 | 28.67 | 28.89 | 183,651 | +0.05(+0.16%) |
Feb 22, 2011 | 28.86 | 29.27 | 28.63 | 28.85 | 179,164 | -0.30(-1.03%) |
Feb 18, 2011 | 29.00 | 29.30 | 28.74 | 29.15 | 92,056 | +0.32(+1.10%) |
Feb 17, 2011 | 28.75 | 28.89 | 28.43 | 28.83 | 64,817 | +0.09(+0.33%) |
Feb 16, 2011 | 28.66 | 28.82 | 28.45 | 28.74 | 96,403 | +0.22(+0.78%) |
Feb 15, 2011 | 28.41 | 28.57 | 28.40 | 28.52 | 67,587 | -0.01(-0.03%) |
Feb 14, 2011 | 28.32 | 28.65 | 28.20 | 28.52 | 80,526 | +0.09(+0.33%) |
Feb 11, 2011 | 28.04 | 28.44 | 28.01 | 28.43 | 69,815 | +0.21(+0.76%) |
Feb 10, 2011 | 28.04 | 28.39 | 28.04 | 28.22 | 93,845 | +0.06(+0.20%) |
Feb 09, 2011 | 28.41 | 28.41 | 28.01 | 28.16 | 83,763 | -0.27(-0.94%) |
Feb 08, 2011 | 27.99 | 28.44 | 27.92 | 28.43 | 74,507 | +0.32(+1.15%) |
Feb 07, 2011 | 28.01 | 28.30 | 27.88 | 28.10 | 70,804 | +0.16(+0.57%) |
Feb 04, 2011 | 28.12 | 28.37 | 27.82 | 27.95 | 80,588 | -0.17(-0.62%) |
Feb 03, 2011 | 28.66 | 28.66 | 27.95 | 28.12 | 108,012 | -0.60(-2.09%) |
Feb 02, 2011 | 28.74 | 29.02 | 28.66 | 28.72 | 102,004 | -0.15(-0.52%) |
Feb 01, 2011 | 28.12 | 28.98 | 28.11 | 28.87 | 129,568 | +0.88(+3.13%) |
Jan 31, 2011 | 27.95 | 28.20 | 27.74 | 27.99 | 119,883 | +0.05(+0.17%) |
Jan 28, 2011 | 28.54 | 28.56 | 27.94 | 27.95 | 175,156 | -0.68(-2.37%) |
Jan 27, 2011 | 28.22 | 28.71 | 28.06 | 28.63 | 167,580 | +0.39(+1.40%) |
Jan 26, 2011 | 27.68 | 28.62 | 27.68 | 28.23 | 216,361 | +0.58(+2.08%) |
Jan 25, 2011 | 27.39 | 27.66 | 27.10 | 27.66 | 179,881 | +0.11(+0.40%) |
Jan 24, 2011 | 27.14 | 27.62 | 27.07 | 27.55 | 142,191 | +0.50(+1.84%) |
Jan 21, 2011 | 27.26 | 27.60 | 26.69 | 27.05 | 408,859 | -0.22(-0.81%) |
Jan 20, 2011 | 27.17 | 27.58 | 27.10 | 27.27 | 176,747 | -0.09(-0.32%) |
Jan 19, 2011 | 27.62 | 27.62 | 27.19 | 27.36 | 132,511 | -0.32(-1.15%) |
Jan 18, 2011 | 27.19 | 27.76 | 26.96 | 27.67 | 237,234 | +0.41(+1.51%) |
Jan 14, 2011 | 26.88 | 27.28 | 26.88 | 27.26 | 140,992 | +0.32(+1.17%) |
Jan 13, 2011 | 27.16 | 27.16 | 26.80 | 26.95 | 87,981 | -0.17(-0.64%) |
Jan 12, 2011 | 26.95 | 27.15 | 26.76 | 27.12 | 217,212 | +0.46(+1.71%) |
Jan 11, 2011 | 26.71 | 26.79 | 26.53 | 26.66 | 140,963 | -0.01(-0.03%) |
Jan 10, 2011 | 26.81 | 26.99 | 26.45 | 26.67 | 211,118 | -0.34(-1.25%) |
Jan 07, 2011 | 27.49 | 27.49 | 26.81 | 27.01 | 136,885 | -0.38(-1.38%) |
Jan 06, 2011 | 27.43 | 27.48 | 27.20 | 27.39 | 198,398 | -0.07(-0.26%) |
Jan 05, 2011 | 27.42 | 27.76 | 27.36 | 27.46 | 206,480 | -0.06(-0.20%) |
Jan 04, 2011 | 27.62 | 27.66 | 27.39 | 27.51 | 737,248 | -0.08(-0.29%) |
Jan 03, 2011 | 27.81 | 28.14 | 27.47 | 27.59 | 212,479 | +0.02(+0.09%) |
Dec 31, 2010 | 27.62 | 27.95 | 27.55 | 27.57 | 254,094 | -0.09(-0.31%) |
Dec 30, 2010 | 27.58 | 27.83 | 27.58 | 27.66 | 190,635 | +0.01(+0.03%) |
Dec 29, 2010 | 27.68 | 27.77 | 27.56 | 27.65 | 47,982 | +0.07(+0.26%) |
Dec 28, 2010 | 27.58 | 27.62 | 27.32 | 27.58 | 114,995 | +0.11(+0.40%) |
Dec 27, 2010 | 26.90 | 27.52 | 26.88 | 27.47 | 95,141 | +0.54(+1.99%) |
Dec 23, 2010 | 26.59 | 27.21 | 26.59 | 26.93 | 123,206 | +0.31(+1.15%) |
Dec 22, 2010 | 26.47 | 26.84 | 26.28 | 26.62 | 136,978 | +0.14(+0.54%) |
Dec 21, 2010 | 26.67 | 26.67 | 26.38 | 26.48 | 195,678 | +0.00(+0.00%) |
Dec 20, 2010 | 27.14 | 27.15 | 26.45 | 26.48 | 131,646 | -0.66(-2.44%) |
Dec 17, 2010 | 27.55 | 27.55 | 27.07 | 27.14 | 287,329 | -0.35(-1.29%) |
Dec 16, 2010 | 27.29 | 27.58 | 27.06 | 27.50 | 172,642 | +0.23(+0.84%) |
Dec 15, 2010 | 27.07 | 27.48 | 26.94 | 27.27 | 197,991 | +0.13(+0.46%) |
Dec 14, 2010 | 27.25 | 27.50 | 27.03 | 27.14 | 116,684 | -0.10(-0.38%) |
Dec 13, 2010 | 27.42 | 27.42 | 27.06 | 27.25 | 131,948 | -0.10(-0.37%) |
Dec 10, 2010 | 26.80 | 27.39 | 26.77 | 27.35 | 160,274 | +0.63(+2.36%) |
Dec 09, 2010 | 26.52 | 26.82 | 26.32 | 26.72 | 200,362 | +0.28(+1.04%) |
Dec 08, 2010 | 26.13 | 26.48 | 26.09 | 26.44 | 142,833 | +0.41(+1.57%) |
Dec 07, 2010 | 26.13 | 26.39 | 25.64 | 26.03 | 145,225 | +0.17(+0.64%) |
Dec 06, 2010 | 26.01 | 26.01 | 25.63 | 25.87 | 77,746 | -0.25(-0.97%) |
Dec 03, 2010 | 25.90 | 26.18 | 25.60 | 26.12 | 89,114 | +0.09(+0.36%) |
Dec 02, 2010 | 25.92 | 26.20 | 25.87 | 26.02 | 71,177 | +0.10(+0.40%) |