Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.64 | 24.77 | 24.40 | 24.46 | 1,507,855 | +0.02(+0.06%) |
Feb 25, 2011 | 24.26 | 24.47 | 24.09 | 24.44 | 1,592,551 | +0.32(+1.33%) |
Feb 24, 2011 | 23.92 | 24.21 | 23.82 | 24.12 | 2,264,194 | +0.21(+0.90%) |
Feb 23, 2011 | 24.50 | 24.67 | 23.77 | 23.91 | 1,766,669 | -0.52(-2.13%) |
Feb 22, 2011 | 24.59 | 24.86 | 24.41 | 24.43 | 1,882,788 | -0.47(-1.87%) |
Feb 18, 2011 | 24.76 | 24.97 | 24.76 | 24.89 | 1,882,678 | +0.08(+0.31%) |
Feb 17, 2011 | 24.80 | 24.92 | 24.68 | 24.82 | 1,096,066 | -0.07(-0.28%) |
Feb 16, 2011 | 24.86 | 25.02 | 24.73 | 24.89 | 1,039,040 | +0.08(+0.31%) |
Feb 15, 2011 | 24.94 | 25.00 | 24.54 | 24.81 | 1,287,370 | -0.25(-1.01%) |
Feb 14, 2011 | 25.35 | 25.35 | 24.98 | 25.06 | 1,662,211 | -0.32(-1.26%) |
Feb 11, 2011 | 25.34 | 25.47 | 25.29 | 25.38 | 1,641,406 | +0.01(+0.03%) |
Feb 10, 2011 | 25.28 | 25.56 | 25.23 | 25.38 | 1,912,596 | -0.14(-0.54%) |
Feb 09, 2011 | 25.54 | 25.63 | 25.33 | 25.51 | 1,522,118 | -0.11(-0.45%) |
Feb 08, 2011 | 25.62 | 25.64 | 25.41 | 25.63 | 1,486,418 | +0.06(+0.24%) |
Feb 07, 2011 | 25.65 | 26.08 | 25.55 | 25.57 | 2,039,775 | -0.09(-0.36%) |
Feb 04, 2011 | 25.05 | 25.67 | 24.59 | 25.66 | 2,036,750 | +0.65(+2.59%) |
Feb 03, 2011 | 24.40 | 25.08 | 24.40 | 25.01 | 3,361,126 | +0.72(+2.95%) |
Feb 02, 2011 | 24.12 | 24.41 | 23.92 | 24.29 | 1,452,937 | +0.02(+0.09%) |
Feb 01, 2011 | 24.10 | 24.36 | 23.99 | 24.27 | 1,794,774 | +0.33(+1.37%) |
Jan 31, 2011 | 23.54 | 23.96 | 23.41 | 23.94 | 2,392,105 | +0.45(+1.92%) |
Jan 28, 2011 | 24.15 | 24.15 | 23.35 | 23.49 | 3,322,340 | -0.60(-2.50%) |
Jan 27, 2011 | 24.83 | 24.83 | 23.70 | 24.09 | 6,354,782 | -1.63(-6.32%) |
Jan 26, 2011 | 25.88 | 26.15 | 25.50 | 25.72 | 2,171,576 | -0.11(-0.41%) |
Jan 25, 2011 | 25.31 | 25.84 | 25.31 | 25.83 | 1,592,014 | +0.38(+1.50%) |
Jan 24, 2011 | 25.04 | 25.47 | 24.81 | 25.44 | 1,600,096 | +0.36(+1.43%) |
Jan 21, 2011 | 25.31 | 25.40 | 24.75 | 25.09 | 1,680,623 | +0.03(+0.12%) |
Jan 20, 2011 | 25.15 | 25.39 | 24.82 | 25.05 | 2,323,829 | -0.15(-0.61%) |
Jan 19, 2011 | 26.01 | 26.05 | 25.12 | 25.21 | 3,323,435 | -0.63(-2.45%) |
Jan 18, 2011 | 25.20 | 25.85 | 25.20 | 25.84 | 1,600,955 | +0.61(+2.42%) |
Jan 14, 2011 | 25.08 | 25.26 | 25.02 | 25.23 | 1,184,664 | +0.13(+0.52%) |
Jan 13, 2011 | 25.09 | 25.25 | 25.05 | 25.10 | 1,355,697 | -0.07(-0.27%) |
Jan 12, 2011 | 24.96 | 25.28 | 24.80 | 25.17 | 1,817,588 | +0.46(+1.85%) |
Jan 11, 2011 | 24.48 | 24.86 | 24.46 | 24.71 | 1,788,416 | +0.30(+1.22%) |
Jan 10, 2011 | 24.08 | 24.50 | 23.83 | 24.41 | 1,425,549 | +0.19(+0.79%) |
Jan 07, 2011 | 24.26 | 24.43 | 24.14 | 24.22 | 1,944,800 | -0.03(-0.13%) |
Jan 06, 2011 | 24.16 | 24.34 | 23.99 | 24.25 | 1,881,378 | +0.14(+0.57%) |
Jan 05, 2011 | 23.19 | 24.15 | 23.14 | 24.12 | 2,145,522 | +0.87(+3.74%) |
Jan 04, 2011 | 23.63 | 23.63 | 23.06 | 23.25 | 1,277,202 | -0.39(-1.65%) |
Jan 03, 2011 | 23.59 | 23.79 | 23.47 | 23.63 | 1,124,502 | +0.27(+1.18%) |
Dec 31, 2010 | 23.54 | 23.59 | 23.31 | 23.36 | 611,632 | -0.23(-0.97%) |
Dec 30, 2010 | 23.57 | 23.65 | 23.55 | 23.59 | 810,597 | +0.02(+0.06%) |
Dec 29, 2010 | 23.65 | 23.70 | 23.42 | 23.57 | 776,449 | -0.08(-0.32%) |
Dec 28, 2010 | 23.66 | 23.68 | 23.47 | 23.65 | 966,079 | +0.08(+0.32%) |
Dec 27, 2010 | 23.53 | 23.61 | 23.45 | 23.57 | 445,723 | -0.02(-0.06%) |
Dec 23, 2010 | 23.48 | 23.67 | 23.48 | 23.59 | 685,555 | +0.02(+0.10%) |
Dec 22, 2010 | 23.50 | 23.61 | 23.39 | 23.57 | 807,778 | +0.04(+0.16%) |
Dec 21, 2010 | 23.31 | 23.54 | 23.21 | 23.53 | 2,678,664 | +0.37(+1.62%) |
Dec 20, 2010 | 23.26 | 23.34 | 23.04 | 23.15 | 1,176,568 | -0.07(-0.30%) |
Dec 17, 2010 | 23.11 | 23.30 | 22.96 | 23.22 | 1,843,631 | +0.16(+0.70%) |
Dec 16, 2010 | 23.12 | 23.15 | 22.74 | 23.06 | 2,266,973 | -0.07(-0.30%) |
Dec 15, 2010 | 23.30 | 23.54 | 23.05 | 23.13 | 1,355,039 | -0.21(-0.88%) |
Dec 14, 2010 | 23.06 | 23.44 | 23.06 | 23.34 | 1,246,888 | +0.31(+1.36%) |
Dec 13, 2010 | 23.15 | 23.22 | 23.02 | 23.02 | 936,334 | -0.03(-0.13%) |
Dec 10, 2010 | 23.12 | 23.15 | 22.89 | 23.05 | 1,154,121 | +0.02(+0.10%) |
Dec 09, 2010 | 23.05 | 23.20 | 22.94 | 23.03 | 1,175,600 | +0.21(+0.90%) |
Dec 08, 2010 | 22.73 | 22.92 | 22.65 | 22.83 | 921,822 | +0.13(+0.57%) |
Dec 07, 2010 | 22.91 | 22.94 | 22.66 | 22.70 | 1,996,297 | +0.08(+0.34%) |
Dec 06, 2010 | 22.60 | 22.89 | 22.60 | 22.62 | 1,698,393 | -0.10(-0.44%) |
Dec 03, 2010 | 22.63 | 22.76 | 22.32 | 22.72 | 1,466,352 | -0.06(-0.27%) |
Dec 02, 2010 | 22.05 | 22.99 | 22.02 | 22.78 | 3,393,622 | +0.78(+3.54%) |