Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.15 | 24.18 | 23.95 | 24.09 | 10,841,609 | +0.18(+0.77%) |
Feb 25, 2011 | 23.63 | 23.93 | 23.58 | 23.90 | 11,234,605 | +0.36(+1.52%) |
Feb 24, 2011 | 23.87 | 23.96 | 23.54 | 23.54 | 18,097,480 | -0.10(-0.42%) |
Feb 23, 2011 | 23.54 | 23.83 | 23.52 | 23.64 | 19,999,294 | +0.27(+1.17%) |
Feb 22, 2011 | 23.59 | 23.97 | 23.31 | 23.37 | 27,849,944 | -0.45(-1.88%) |
Feb 18, 2011 | 23.90 | 23.91 | 23.67 | 23.82 | 17,332,674 | -0.08(-0.35%) |
Feb 17, 2011 | 23.59 | 23.99 | 23.56 | 23.90 | 20,946,612 | +0.40(+1.69%) |
Feb 16, 2011 | 23.28 | 23.50 | 23.25 | 23.50 | 17,244,232 | +0.12(+0.53%) |
Feb 15, 2011 | 23.36 | 23.53 | 23.31 | 23.38 | 29,049,268 | +0.18(+0.77%) |
Feb 14, 2011 | 22.78 | 23.26 | 22.75 | 23.20 | 20,824,206 | +0.44(+1.94%) |
Feb 11, 2011 | 22.61 | 22.86 | 22.59 | 22.76 | 13,270,823 | -0.06(-0.28%) |
Feb 10, 2011 | 22.68 | 22.93 | 22.64 | 22.82 | 12,405,297 | +0.05(+0.22%) |
Feb 09, 2011 | 22.98 | 23.04 | 22.70 | 22.77 | 14,185,652 | -0.27(-1.16%) |
Feb 08, 2011 | 22.90 | 23.10 | 22.75 | 23.04 | 13,650,813 | +0.12(+0.54%) |
Feb 07, 2011 | 22.94 | 22.97 | 22.81 | 22.92 | 16,577,344 | +0.25(+1.11%) |
Feb 04, 2011 | 22.83 | 22.86 | 22.57 | 22.67 | 22,025,098 | -0.27(-1.18%) |
Feb 03, 2011 | 23.03 | 23.07 | 22.75 | 22.94 | 20,154,490 | -0.27(-1.17%) |
Feb 02, 2011 | 23.48 | 23.52 | 23.15 | 23.21 | 20,047,380 | -0.42(-1.77%) |
Feb 01, 2011 | 23.03 | 23.68 | 22.95 | 23.63 | 42,509,120 | +0.25(+1.07%) |
Jan 31, 2011 | 22.91 | 23.40 | 22.75 | 23.38 | 26,552,036 | +0.62(+2.73%) |
Jan 28, 2011 | 22.99 | 23.03 | 22.57 | 22.76 | 18,659,020 | -0.23(-1.01%) |
Jan 27, 2011 | 23.10 | 23.19 | 22.87 | 22.99 | 17,467,318 | -0.04(-0.17%) |
Jan 26, 2011 | 23.13 | 23.20 | 22.78 | 23.03 | 33,978,668 | -0.22(-0.95%) |
Jan 25, 2011 | 23.33 | 23.36 | 23.15 | 23.25 | 20,982,818 | -0.43(-1.81%) |
Jan 24, 2011 | 23.25 | 23.72 | 23.25 | 23.68 | 14,506,817 | +0.23(+0.99%) |
Jan 21, 2011 | 23.65 | 23.81 | 23.34 | 23.45 | 19,490,780 | +0.02(+0.08%) |
Jan 20, 2011 | 23.43 | 23.57 | 23.05 | 23.43 | 23,439,188 | -0.31(-1.31%) |
Jan 19, 2011 | 24.29 | 24.32 | 23.59 | 23.74 | 21,013,552 | -0.51(-2.09%) |
Jan 18, 2011 | 24.10 | 24.33 | 23.97 | 24.24 | 32,080,100 | -0.01(-0.04%) |
Jan 14, 2011 | 23.42 | 24.38 | 23.34 | 24.25 | 71,474,840 | +0.84(+3.60%) |
Jan 13, 2011 | 23.77 | 23.79 | 23.38 | 23.41 | 28,133,644 | -0.07(-0.31%) |
Jan 12, 2011 | 23.30 | 23.49 | 23.20 | 23.49 | 20,266,386 | +0.42(+1.84%) |
Jan 11, 2011 | 22.94 | 23.19 | 22.75 | 23.06 | 18,738,914 | +0.39(+1.74%) |
Jan 10, 2011 | 22.37 | 22.72 | 22.24 | 22.67 | 22,671,498 | -0.02(-0.11%) |
Jan 07, 2011 | 22.65 | 22.85 | 22.50 | 22.69 | 16,329,952 | -0.07(-0.32%) |
Jan 06, 2011 | 23.31 | 23.33 | 22.65 | 22.77 | 25,497,678 | -0.13(-0.58%) |
Jan 05, 2011 | 22.85 | 22.95 | 22.69 | 22.90 | 24,088,708 | +0.12(+0.52%) |
Jan 04, 2011 | 22.82 | 22.98 | 22.55 | 22.78 | 40,685,568 | +0.55(+2.46%) |
Jan 03, 2011 | 22.11 | 22.55 | 22.08 | 22.23 | 27,890,172 | +0.48(+2.22%) |
Dec 31, 2010 | 21.61 | 21.83 | 21.53 | 21.75 | 8,708,443 | +0.14(+0.64%) |
Dec 30, 2010 | 21.55 | 21.71 | 21.39 | 21.61 | 10,267,201 | -0.03(-0.14%) |
Dec 29, 2010 | 21.53 | 21.72 | 21.52 | 21.64 | 10,453,229 | -0.08(-0.36%) |
Dec 28, 2010 | 21.67 | 21.77 | 21.66 | 21.72 | 6,603,528 | +0.07(+0.32%) |
Dec 27, 2010 | 21.66 | 21.67 | 21.49 | 21.65 | 5,679,536 | -0.01(-0.07%) |
Dec 23, 2010 | 21.62 | 21.72 | 21.61 | 21.67 | 10,946,697 | +0.19(+0.89%) |
Dec 22, 2010 | 21.39 | 21.53 | 21.27 | 21.48 | 8,522,446 | +0.03(+0.16%) |
Dec 21, 2010 | 21.56 | 21.61 | 21.43 | 21.44 | 9,787,400 | -0.07(-0.32%) |
Dec 20, 2010 | 21.55 | 21.55 | 21.27 | 21.51 | 15,434,116 | +0.21(+0.99%) |
Dec 17, 2010 | 21.46 | 21.55 | 21.25 | 21.30 | 13,232,254 | -0.25(-1.14%) |
Dec 16, 2010 | 21.61 | 21.68 | 21.47 | 21.55 | 20,852,070 | -0.05(-0.25%) |
Dec 15, 2010 | 21.87 | 22.03 | 21.32 | 21.60 | 34,389,788 | -0.29(-1.30%) |
Dec 14, 2010 | 22.08 | 22.08 | 21.70 | 21.89 | 35,115,872 | +0.50(+2.33%) |
Dec 13, 2010 | 21.41 | 21.57 | 21.38 | 21.39 | 13,025,171 | +0.09(+0.44%) |
Dec 10, 2010 | 21.13 | 21.35 | 21.12 | 21.29 | 13,436,747 | +0.22(+1.05%) |
Dec 09, 2010 | 21.25 | 21.34 | 20.96 | 21.07 | 16,189,244 | -0.24(-1.11%) |
Dec 08, 2010 | 21.47 | 21.48 | 21.11 | 21.31 | 13,329,790 | +0.19(+0.89%) |
Dec 07, 2010 | 21.37 | 21.42 | 21.10 | 21.12 | 17,173,826 | +0.38(+1.85%) |
Dec 06, 2010 | 20.72 | 21.14 | 20.71 | 20.74 | 20,210,694 | +0.31(+1.49%) |
Dec 03, 2010 | 20.42 | 20.50 | 20.21 | 20.43 | 16,285,053 | +0.08(+0.41%) |
Dec 02, 2010 | 20.08 | 20.40 | 20.08 | 20.35 | 20,765,360 | +0.34(+1.72%) |