Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.42 | 26.71 | 26.20 | 26.23 | 672,156 | -0.20(-0.74%) |
Feb 25, 2011 | 26.20 | 26.54 | 25.96 | 26.43 | 526,417 | +0.40(+1.54%) |
Feb 24, 2011 | 26.00 | 26.55 | 25.59 | 26.03 | 435,241 | +0.04(+0.17%) |
Feb 23, 2011 | 26.62 | 27.28 | 25.86 | 25.98 | 481,099 | -0.60(-2.25%) |
Feb 22, 2011 | 27.13 | 27.17 | 26.33 | 26.58 | 418,652 | -0.89(-3.25%) |
Feb 18, 2011 | 27.63 | 27.63 | 27.11 | 27.47 | 224,576 | +0.03(+0.10%) |
Feb 17, 2011 | 27.40 | 27.56 | 27.30 | 27.45 | 250,091 | -0.09(-0.32%) |
Feb 16, 2011 | 27.49 | 27.61 | 27.29 | 27.54 | 281,178 | +0.23(+0.85%) |
Feb 15, 2011 | 27.54 | 27.89 | 27.26 | 27.30 | 419,723 | -0.63(-2.24%) |
Feb 14, 2011 | 27.75 | 28.12 | 27.68 | 27.93 | 257,832 | +0.19(+0.68%) |
Feb 11, 2011 | 27.35 | 27.86 | 26.64 | 27.74 | 347,483 | +0.27(+0.98%) |
Feb 10, 2011 | 27.22 | 27.58 | 27.22 | 27.47 | 338,697 | +0.04(+0.16%) |
Feb 09, 2011 | 27.40 | 27.73 | 27.34 | 27.43 | 409,250 | -0.15(-0.55%) |
Feb 08, 2011 | 27.04 | 27.58 | 26.36 | 27.58 | 381,841 | +0.55(+2.05%) |
Feb 07, 2011 | 26.70 | 27.04 | 26.62 | 27.03 | 272,040 | +0.39(+1.48%) |
Feb 04, 2011 | 26.69 | 26.97 | 26.60 | 26.63 | 225,426 | -0.13(-0.47%) |
Feb 03, 2011 | 26.81 | 26.99 | 26.62 | 26.76 | 214,246 | -0.09(-0.33%) |
Feb 02, 2011 | 26.77 | 27.21 | 26.77 | 26.85 | 367,357 | -0.05(-0.20%) |
Feb 01, 2011 | 25.64 | 27.09 | 25.62 | 26.90 | 861,524 | +1.31(+5.13%) |
Jan 31, 2011 | 24.92 | 25.82 | 24.90 | 25.59 | 379,432 | +0.17(+0.66%) |
Jan 28, 2011 | 25.63 | 25.90 | 25.24 | 25.42 | 1,567,072 | -0.29(-1.11%) |
Jan 27, 2011 | 25.74 | 25.95 | 25.51 | 25.71 | 551,974 | +0.09(+0.35%) |
Jan 26, 2011 | 25.12 | 25.81 | 24.99 | 25.62 | 554,326 | +0.39(+1.53%) |
Jan 25, 2011 | 25.31 | 25.42 | 25.08 | 25.23 | 487,721 | -0.26(-1.00%) |
Jan 24, 2011 | 25.55 | 25.70 | 25.40 | 25.49 | 511,553 | -0.13(-0.51%) |
Jan 21, 2011 | 25.76 | 26.08 | 25.55 | 25.62 | 457,008 | -0.08(-0.33%) |
Jan 20, 2011 | 25.93 | 26.20 | 25.41 | 25.70 | 491,463 | -0.39(-1.48%) |
Jan 19, 2011 | 26.15 | 26.52 | 25.99 | 26.09 | 570,165 | -0.11(-0.41%) |
Jan 18, 2011 | 25.71 | 26.21 | 25.71 | 26.20 | 729,832 | +0.23(+0.87%) |
Jan 14, 2011 | 25.80 | 25.99 | 25.77 | 25.97 | 863,355 | +0.06(+0.23%) |
Jan 13, 2011 | 25.91 | 25.97 | 25.83 | 25.91 | 277,266 | -0.04(-0.16%) |
Jan 12, 2011 | 25.76 | 25.96 | 25.65 | 25.95 | 603,830 | +0.28(+1.09%) |
Jan 11, 2011 | 25.91 | 25.96 | 25.64 | 25.67 | 295,178 | -0.21(-0.83%) |
Jan 10, 2011 | 25.73 | 25.94 | 25.73 | 25.89 | 558,369 | -0.08(-0.32%) |
Jan 07, 2011 | 25.90 | 25.97 | 25.54 | 25.97 | 629,998 | +0.10(+0.37%) |
Jan 06, 2011 | 25.85 | 26.01 | 25.76 | 25.87 | 733,300 | +0.06(+0.23%) |
Jan 05, 2011 | 25.26 | 25.86 | 25.15 | 25.81 | 471,876 | +0.41(+1.62%) |
Jan 04, 2011 | 25.76 | 25.77 | 25.05 | 25.40 | 738,112 | -0.35(-1.36%) |
Jan 03, 2011 | 25.40 | 25.91 | 25.37 | 25.76 | 379,337 | +0.50(+1.98%) |
Dec 31, 2010 | 25.49 | 25.64 | 25.21 | 25.25 | 332,523 | -0.30(-1.19%) |
Dec 30, 2010 | 25.83 | 25.87 | 25.55 | 25.56 | 187,707 | -0.35(-1.33%) |
Dec 29, 2010 | 25.83 | 25.91 | 25.72 | 25.90 | 201,978 | +0.19(+0.74%) |
Dec 28, 2010 | 25.79 | 25.91 | 25.61 | 25.71 | 232,099 | -0.10(-0.39%) |
Dec 27, 2010 | 25.66 | 25.86 | 25.61 | 25.81 | 197,831 | +0.00(+0.00%) |
Dec 23, 2010 | 25.73 | 26.14 | 25.59 | 25.81 | 533,446 | -0.02(-0.09%) |
Dec 22, 2010 | 25.24 | 26.94 | 25.17 | 25.84 | 1,913,467 | +1.32(+5.37%) |
Dec 21, 2010 | 24.93 | 25.02 | 24.52 | 24.52 | 580,841 | -0.26(-1.03%) |
Dec 20, 2010 | 25.00 | 25.20 | 24.70 | 24.78 | 449,191 | -0.19(-0.76%) |
Dec 17, 2010 | 25.11 | 25.15 | 24.83 | 24.97 | 1,031,580 | -0.14(-0.55%) |
Dec 16, 2010 | 24.82 | 25.11 | 24.57 | 25.11 | 284,129 | +0.23(+0.93%) |
Dec 15, 2010 | 24.89 | 25.23 | 24.68 | 24.87 | 335,219 | -0.11(-0.45%) |
Dec 14, 2010 | 24.65 | 25.05 | 24.48 | 24.99 | 423,254 | +0.46(+1.89%) |
Dec 13, 2010 | 24.59 | 24.75 | 24.51 | 24.52 | 176,434 | -0.04(-0.18%) |
Dec 10, 2010 | 24.38 | 24.80 | 24.26 | 24.57 | 209,827 | +0.19(+0.76%) |
Dec 09, 2010 | 24.41 | 24.46 | 24.26 | 24.38 | 328,956 | +0.08(+0.34%) |
Dec 08, 2010 | 24.16 | 24.35 | 24.03 | 24.30 | 538,538 | +0.23(+0.97%) |
Dec 07, 2010 | 23.76 | 24.21 | 23.76 | 24.06 | 406,429 | +0.46(+1.94%) |
Dec 06, 2010 | 23.56 | 23.79 | 23.45 | 23.60 | 188,394 | +0.07(+0.30%) |
Dec 03, 2010 | 23.23 | 23.55 | 22.74 | 23.53 | 1,020,190 | +0.13(+0.53%) |
Dec 02, 2010 | 23.44 | 23.72 | 23.28 | 23.41 | 305,973 | -0.13(-0.53%) |