Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.02 | 25.22 | 24.56 | 25.06 | 571,693 | +0.33(+1.35%) |
Feb 25, 2011 | 23.62 | 24.76 | 23.62 | 24.72 | 347,641 | +1.21(+5.15%) |
Feb 24, 2011 | 23.08 | 23.58 | 22.84 | 23.51 | 496,444 | +0.39(+1.69%) |
Feb 23, 2011 | 23.99 | 24.12 | 22.72 | 23.12 | 474,543 | -0.77(-3.23%) |
Feb 22, 2011 | 24.83 | 25.16 | 23.79 | 23.89 | 513,862 | -1.52(-5.98%) |
Feb 18, 2011 | 25.63 | 25.73 | 25.02 | 25.41 | 341,296 | -0.02(-0.07%) |
Feb 17, 2011 | 25.21 | 25.60 | 25.07 | 25.43 | 432,456 | +0.36(+1.42%) |
Feb 16, 2011 | 24.97 | 25.41 | 24.70 | 25.07 | 465,907 | +0.59(+2.41%) |
Feb 15, 2011 | 25.05 | 25.20 | 24.48 | 24.48 | 336,422 | -0.59(-2.35%) |
Feb 14, 2011 | 25.24 | 25.61 | 24.87 | 25.07 | 516,903 | -0.17(-0.66%) |
Feb 11, 2011 | 24.86 | 25.33 | 24.66 | 25.24 | 372,360 | +0.31(+1.23%) |
Feb 10, 2011 | 24.82 | 25.03 | 24.64 | 24.93 | 610,651 | +0.06(+0.23%) |
Feb 09, 2011 | 25.03 | 25.23 | 24.83 | 24.87 | 329,801 | -0.12(-0.50%) |
Feb 08, 2011 | 25.07 | 25.21 | 24.70 | 25.00 | 630,769 | +0.07(+0.27%) |
Feb 07, 2011 | 26.07 | 26.09 | 24.59 | 24.93 | 934,046 | -0.96(-3.72%) |
Feb 04, 2011 | 24.81 | 26.04 | 24.57 | 25.90 | 855,228 | +1.16(+4.70%) |
Feb 03, 2011 | 24.72 | 25.92 | 24.57 | 24.73 | 1,021,280 | +0.07(+0.30%) |
Feb 02, 2011 | 24.91 | 24.91 | 24.26 | 24.66 | 451,136 | +0.16(+0.64%) |
Feb 01, 2011 | 24.00 | 24.50 | 23.90 | 24.50 | 454,977 | +0.66(+2.79%) |
Jan 31, 2011 | 23.70 | 24.08 | 23.26 | 23.84 | 530,835 | +0.36(+1.52%) |
Jan 28, 2011 | 23.91 | 24.27 | 23.45 | 23.48 | 903,511 | -0.66(-2.72%) |
Jan 27, 2011 | 23.30 | 24.19 | 23.18 | 24.14 | 475,402 | +0.76(+3.27%) |
Jan 26, 2011 | 22.99 | 23.70 | 22.91 | 23.37 | 533,627 | +0.50(+2.18%) |
Jan 25, 2011 | 22.74 | 22.90 | 22.29 | 22.87 | 500,255 | +0.21(+0.92%) |
Jan 24, 2011 | 22.03 | 22.86 | 21.89 | 22.67 | 479,878 | +0.82(+3.76%) |
Jan 21, 2011 | 22.07 | 22.09 | 21.66 | 21.84 | 312,708 | +0.07(+0.34%) |
Jan 20, 2011 | 21.96 | 22.08 | 21.51 | 21.77 | 376,671 | -0.24(-1.09%) |
Jan 19, 2011 | 22.38 | 22.38 | 21.92 | 22.01 | 553,478 | -0.29(-1.30%) |
Jan 18, 2011 | 22.42 | 22.56 | 22.08 | 22.30 | 550,683 | -0.38(-1.68%) |
Jan 14, 2011 | 21.28 | 22.69 | 21.20 | 22.68 | 1,019,430 | +1.54(+7.26%) |
Jan 13, 2011 | 21.12 | 21.25 | 21.05 | 21.15 | 293,108 | +0.11(+0.51%) |
Jan 12, 2011 | 20.87 | 21.08 | 20.58 | 21.04 | 334,850 | +0.76(+3.72%) |
Jan 11, 2011 | 20.03 | 20.42 | 19.95 | 20.28 | 342,558 | +0.32(+1.58%) |
Jan 10, 2011 | 19.42 | 20.03 | 19.34 | 19.97 | 432,742 | +0.33(+1.69%) |
Jan 07, 2011 | 20.06 | 20.11 | 19.17 | 19.64 | 327,912 | -0.31(-1.54%) |
Jan 06, 2011 | 19.98 | 20.15 | 19.81 | 19.94 | 542,659 | +0.04(+0.21%) |
Jan 05, 2011 | 20.38 | 20.43 | 19.85 | 19.90 | 526,547 | -0.43(-2.12%) |
Jan 04, 2011 | 21.00 | 21.15 | 20.25 | 20.33 | 629,891 | -0.49(-2.35%) |
Jan 03, 2011 | 20.55 | 21.20 | 20.51 | 20.82 | 694,780 | +0.48(+2.37%) |
Dec 31, 2010 | 20.16 | 20.48 | 20.00 | 20.34 | 287,670 | +0.19(+0.95%) |
Dec 30, 2010 | 20.24 | 20.42 | 20.03 | 20.15 | 132,021 | -0.18(-0.90%) |
Dec 29, 2010 | 20.16 | 20.47 | 20.01 | 20.33 | 226,821 | +0.26(+1.28%) |
Dec 28, 2010 | 20.13 | 20.18 | 19.84 | 20.08 | 162,810 | +0.02(+0.08%) |
Dec 27, 2010 | 20.22 | 20.22 | 19.87 | 20.06 | 241,665 | -0.30(-1.47%) |
Dec 23, 2010 | 20.38 | 20.59 | 20.18 | 20.36 | 227,736 | -0.07(-0.33%) |
Dec 22, 2010 | 20.46 | 20.65 | 20.32 | 20.42 | 192,436 | -0.03(-0.12%) |
Dec 21, 2010 | 20.17 | 20.57 | 20.13 | 20.45 | 260,508 | +0.32(+1.57%) |
Dec 20, 2010 | 20.26 | 20.65 | 19.99 | 20.13 | 611,312 | +0.08(+0.41%) |
Dec 17, 2010 | 19.09 | 20.42 | 19.05 | 20.05 | 1,628,774 | +1.14(+6.01%) |
Dec 16, 2010 | 18.39 | 18.98 | 18.35 | 18.91 | 305,036 | +0.64(+3.50%) |
Dec 15, 2010 | 18.34 | 18.66 | 18.04 | 18.27 | 203,113 | -0.06(-0.32%) |
Dec 14, 2010 | 18.47 | 18.61 | 18.26 | 18.33 | 194,800 | -0.02(-0.14%) |
Dec 13, 2010 | 18.47 | 18.54 | 18.23 | 18.36 | 279,086 | -0.06(-0.32%) |
Dec 10, 2010 | 18.17 | 18.43 | 18.05 | 18.41 | 256,863 | +0.32(+1.74%) |
Dec 09, 2010 | 18.06 | 18.25 | 17.88 | 18.10 | 234,098 | +0.22(+1.21%) |
Dec 08, 2010 | 17.57 | 18.03 | 17.57 | 17.88 | 377,921 | +0.25(+1.41%) |
Dec 07, 2010 | 17.58 | 18.02 | 17.57 | 17.63 | 435,405 | +0.25(+1.43%) |
Dec 06, 2010 | 17.58 | 17.77 | 17.23 | 17.39 | 562,134 | -0.30(-1.69%) |
Dec 03, 2010 | 17.71 | 17.73 | 17.10 | 17.68 | 430,152 | -0.09(-0.51%) |
Dec 02, 2010 | 17.78 | 17.84 | 17.46 | 17.78 | 319,104 | -0.06(-0.33%) |