Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.15 | 22.43 | 22.14 | 22.40 | 24,228,088 | +0.26(+1.18%) |
Feb 25, 2011 | 22.05 | 22.19 | 22.01 | 22.14 | 13,046,919 | +0.11(+0.50%) |
Feb 24, 2011 | 22.06 | 22.12 | 21.91 | 22.03 | 20,280,942 | -0.04(-0.19%) |
Feb 23, 2011 | 22.37 | 22.43 | 22.04 | 22.07 | 24,391,462 | -0.17(-0.77%) |
Feb 22, 2011 | 22.53 | 22.56 | 22.19 | 22.24 | 25,818,226 | -0.35(-1.55%) |
Feb 18, 2011 | 22.74 | 22.84 | 22.56 | 22.59 | 24,762,452 | -0.17(-0.76%) |
Feb 17, 2011 | 22.67 | 22.80 | 22.49 | 22.77 | 15,920,228 | +0.10(+0.42%) |
Feb 16, 2011 | 22.52 | 22.83 | 22.48 | 22.67 | 20,484,168 | +0.12(+0.52%) |
Feb 15, 2011 | 22.56 | 22.57 | 22.46 | 22.55 | 24,644,840 | -0.02(-0.09%) |
Feb 14, 2011 | 22.68 | 22.71 | 22.53 | 22.57 | 18,059,626 | -0.17(-0.76%) |
Feb 11, 2011 | 22.68 | 22.79 | 22.60 | 22.75 | 15,537,079 | +0.08(+0.36%) |
Feb 10, 2011 | 22.78 | 22.79 | 22.62 | 22.66 | 15,754,825 | -0.10(-0.42%) |
Feb 09, 2011 | 22.86 | 22.90 | 22.64 | 22.76 | 20,576,142 | -0.12(-0.54%) |
Feb 08, 2011 | 22.80 | 22.90 | 22.73 | 22.88 | 17,264,242 | +0.19(+0.82%) |
Feb 07, 2011 | 22.66 | 22.72 | 22.52 | 22.70 | 21,063,458 | +0.08(+0.33%) |
Feb 04, 2011 | 22.62 | 22.78 | 22.55 | 22.62 | 36,744,296 | -0.08(-0.36%) |
Feb 03, 2011 | 22.69 | 22.76 | 22.36 | 22.70 | 58,507,988 | -0.56(-2.39%) |
Feb 02, 2011 | 23.32 | 23.41 | 23.11 | 23.26 | 20,061,566 | -0.12(-0.53%) |
Feb 01, 2011 | 22.93 | 23.41 | 22.63 | 23.39 | 31,122,210 | +0.57(+2.50%) |
Jan 31, 2011 | 22.90 | 22.90 | 22.75 | 22.81 | 20,582,748 | +0.07(+0.30%) |
Jan 28, 2011 | 23.03 | 23.06 | 22.70 | 22.75 | 23,469,500 | -0.12(-0.54%) |
Jan 27, 2011 | 22.94 | 22.99 | 22.86 | 22.87 | 22,499,958 | +0.03(+0.15%) |
Jan 26, 2011 | 22.98 | 23.20 | 22.82 | 22.84 | 38,048,676 | -0.11(-0.48%) |
Jan 25, 2011 | 23.23 | 23.28 | 22.90 | 22.95 | 47,393,504 | -0.30(-1.30%) |
Jan 24, 2011 | 23.38 | 23.38 | 23.23 | 23.25 | 28,552,590 | -0.07(-0.29%) |
Jan 21, 2011 | 23.51 | 23.54 | 23.30 | 23.32 | 30,218,522 | -0.10(-0.44%) |
Jan 20, 2011 | 23.25 | 23.48 | 23.19 | 23.42 | 31,426,786 | +0.10(+0.41%) |
Jan 19, 2011 | 23.47 | 23.49 | 23.18 | 23.32 | 43,257,532 | +0.03(+0.12%) |
Jan 18, 2011 | 23.43 | 23.59 | 23.03 | 23.30 | 85,744,216 | -0.25(-1.05%) |
Jan 14, 2011 | 23.82 | 23.90 | 23.47 | 23.54 | 60,702,776 | -0.32(-1.33%) |
Jan 13, 2011 | 24.48 | 24.60 | 23.74 | 23.86 | 108,018,760 | -1.69(-6.62%) |
Jan 12, 2011 | 25.59 | 25.61 | 25.39 | 25.55 | 18,739,232 | +0.14(+0.54%) |
Jan 11, 2011 | 25.61 | 25.67 | 25.24 | 25.41 | 14,886,123 | -0.17(-0.67%) |
Jan 10, 2011 | 25.63 | 25.87 | 25.56 | 25.59 | 15,594,969 | -0.10(-0.40%) |
Jan 07, 2011 | 25.57 | 25.69 | 25.35 | 25.69 | 18,542,484 | +0.39(+1.53%) |
Jan 06, 2011 | 25.15 | 25.54 | 25.15 | 25.30 | 17,446,032 | +0.16(+0.62%) |
Jan 05, 2011 | 24.79 | 25.16 | 24.76 | 25.15 | 21,110,774 | +0.14(+0.58%) |
Jan 04, 2011 | 24.93 | 25.04 | 24.66 | 25.00 | 20,247,194 | -0.18(-0.71%) |
Jan 03, 2011 | 24.96 | 25.30 | 24.75 | 25.18 | 28,437,618 | +0.39(+1.58%) |
Dec 31, 2010 | 24.73 | 24.93 | 24.71 | 24.79 | 7,986,286 | +0.02(+0.08%) |
Dec 30, 2010 | 24.84 | 24.90 | 24.74 | 24.77 | 7,434,837 | -0.14(-0.55%) |
Dec 29, 2010 | 24.93 | 25.00 | 24.88 | 24.91 | 7,282,067 | +0.01(+0.03%) |
Dec 28, 2010 | 25.02 | 25.06 | 24.83 | 24.90 | 7,882,810 | -0.02(-0.08%) |
Dec 27, 2010 | 24.86 | 25.00 | 24.80 | 24.92 | 6,309,588 | -0.04(-0.17%) |
Dec 23, 2010 | 24.93 | 25.16 | 24.91 | 24.96 | 10,534,592 | +0.05(+0.19%) |
Dec 22, 2010 | 24.92 | 25.02 | 24.83 | 24.91 | 12,545,899 | +0.03(+0.11%) |
Dec 21, 2010 | 25.22 | 25.24 | 24.87 | 24.88 | 14,480,254 | -0.22(-0.88%) |
Dec 20, 2010 | 25.21 | 25.22 | 25.02 | 25.10 | 15,568,650 | +0.01(+0.05%) |
Dec 17, 2010 | 25.20 | 25.31 | 24.84 | 25.09 | 27,239,096 | -0.25(-0.98%) |
Dec 16, 2010 | 25.17 | 25.37 | 25.04 | 25.34 | 14,538,359 | +0.12(+0.49%) |
Dec 15, 2010 | 25.04 | 25.44 | 25.04 | 25.21 | 22,147,316 | +0.08(+0.30%) |
Dec 14, 2010 | 24.90 | 25.28 | 24.84 | 25.14 | 23,949,626 | +0.31(+1.25%) |
Dec 13, 2010 | 24.65 | 24.92 | 24.55 | 24.83 | 27,355,466 | +0.08(+0.31%) |
Dec 10, 2010 | 24.55 | 24.76 | 24.42 | 24.75 | 17,464,240 | +0.22(+0.90%) |
Dec 09, 2010 | 24.42 | 24.53 | 24.25 | 24.53 | 12,820,184 | +0.19(+0.76%) |
Dec 08, 2010 | 24.31 | 24.44 | 24.21 | 24.35 | 12,430,201 | +0.02(+0.08%) |
Dec 07, 2010 | 24.40 | 24.50 | 24.25 | 24.33 | 26,484,482 | +0.08(+0.31%) |
Dec 06, 2010 | 24.28 | 24.31 | 24.11 | 24.25 | 15,504,734 | -0.03(-0.11%) |
Dec 03, 2010 | 24.27 | 24.29 | 24.09 | 24.28 | 15,760,776 | +0.06(+0.23%) |
Dec 02, 2010 | 24.18 | 24.32 | 24.08 | 24.22 | 54,803,516 | +0.31(+1.30%) |