Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.86 | 27.20 | 26.71 | 27.17 | 32,695 | +0.67(+2.51%) |
Feb 25, 2011 | 26.21 | 26.51 | 26.12 | 26.51 | 17,773 | +0.56(+2.18%) |
Feb 24, 2011 | 25.96 | 26.09 | 25.78 | 25.94 | 24,766 | -0.09(-0.35%) |
Feb 23, 2011 | 26.21 | 26.26 | 25.94 | 26.03 | 29,216 | -0.12(-0.44%) |
Feb 22, 2011 | 26.21 | 26.34 | 26.10 | 26.15 | 27,164 | -0.16(-0.61%) |
Feb 18, 2011 | 26.23 | 26.35 | 26.15 | 26.31 | 31,701 | +0.21(+0.81%) |
Feb 17, 2011 | 26.30 | 26.30 | 26.07 | 26.10 | 43,063 | -0.08(-0.32%) |
Feb 16, 2011 | 26.29 | 26.42 | 26.09 | 26.18 | 28,797 | +0.05(+0.20%) |
Feb 15, 2011 | 26.23 | 26.28 | 26.03 | 26.13 | 176,567 | -0.12(-0.44%) |
Feb 14, 2011 | 26.32 | 26.32 | 26.05 | 26.25 | 43,063 | +0.08(+0.29%) |
Feb 11, 2011 | 26.10 | 26.18 | 26.01 | 26.17 | 33,714 | +0.15(+0.57%) |
Feb 10, 2011 | 25.97 | 26.07 | 25.89 | 26.02 | 30,263 | +0.06(+0.25%) |
Feb 09, 2011 | 25.94 | 25.98 | 25.80 | 25.96 | 38,751 | +0.04(+0.17%) |
Feb 08, 2011 | 25.83 | 25.98 | 25.83 | 25.91 | 25,307 | +0.07(+0.27%) |
Feb 07, 2011 | 25.78 | 25.90 | 25.64 | 25.84 | 30,393 | +0.23(+0.90%) |
Feb 04, 2011 | 26.14 | 26.14 | 25.52 | 25.61 | 45,325 | -0.38(-1.45%) |
Feb 03, 2011 | 26.03 | 26.03 | 25.85 | 25.99 | 36,908 | +0.06(+0.21%) |
Feb 02, 2011 | 26.13 | 26.13 | 25.90 | 25.93 | 25,116 | -0.04(-0.16%) |
Feb 01, 2011 | 26.10 | 26.10 | 25.74 | 25.98 | 73,816 | +0.03(+0.10%) |
Jan 31, 2011 | 25.73 | 25.99 | 25.64 | 25.95 | 59,429 | +0.44(+1.74%) |
Jan 28, 2011 | 26.14 | 26.14 | 25.45 | 25.51 | 22,137 | -0.45(-1.72%) |
Jan 27, 2011 | 25.75 | 25.96 | 25.74 | 25.95 | 27,968 | +0.28(+1.08%) |
Jan 26, 2011 | 25.70 | 25.75 | 25.45 | 25.68 | 53,440 | +0.13(+0.50%) |
Jan 25, 2011 | 25.20 | 25.55 | 25.08 | 25.55 | 46,263 | +0.39(+1.55%) |
Jan 24, 2011 | 25.21 | 25.29 | 25.02 | 25.16 | 23,475 | +0.10(+0.41%) |
Jan 21, 2011 | 25.23 | 25.23 | 24.98 | 25.06 | 21,284 | +0.06(+0.23%) |
Jan 20, 2011 | 24.94 | 25.23 | 24.94 | 25.00 | 45,509 | +0.03(+0.10%) |
Jan 19, 2011 | 25.28 | 25.28 | 24.89 | 24.97 | 38,931 | -0.31(-1.24%) |
Jan 18, 2011 | 25.08 | 25.29 | 24.95 | 25.29 | 23,819 | +0.29(+1.14%) |
Jan 14, 2011 | 24.98 | 25.02 | 24.93 | 25.00 | 39,759 | +0.14(+0.56%) |
Jan 13, 2011 | 24.95 | 25.00 | 24.86 | 24.86 | 16,290 | -0.01(-0.03%) |
Jan 12, 2011 | 25.06 | 25.06 | 24.74 | 24.87 | 23,244 | +0.06(+0.23%) |
Jan 11, 2011 | 25.04 | 25.04 | 24.66 | 24.81 | 40,564 | -0.08(-0.33%) |
Jan 10, 2011 | 24.95 | 24.97 | 24.67 | 24.90 | 12,792 | -0.06(-0.23%) |
Jan 07, 2011 | 25.21 | 25.22 | 24.78 | 24.95 | 16,590 | -0.08(-0.33%) |
Jan 06, 2011 | 25.39 | 25.39 | 25.04 | 25.04 | 26,487 | -0.18(-0.71%) |
Jan 05, 2011 | 25.13 | 25.22 | 25.12 | 25.22 | 29,616 | +0.07(+0.28%) |
Jan 04, 2011 | 25.62 | 25.69 | 25.06 | 25.14 | 24,689 | -0.46(-1.80%) |
Jan 03, 2011 | 25.39 | 25.62 | 25.37 | 25.61 | 50,564 | +0.40(+1.60%) |
Dec 31, 2010 | 25.32 | 25.40 | 25.20 | 25.20 | 42,029 | -0.15(-0.61%) |
Dec 30, 2010 | 25.24 | 25.36 | 25.19 | 25.36 | 18,831 | +0.12(+0.46%) |
Dec 29, 2010 | 25.25 | 25.25 | 25.12 | 25.24 | 42,966 | +0.04(+0.15%) |
Dec 28, 2010 | 25.18 | 25.20 | 24.94 | 25.20 | 40,469 | +0.17(+0.66%) |
Dec 27, 2010 | 24.86 | 25.06 | 24.79 | 25.04 | 20,841 | +0.21(+0.85%) |
Dec 23, 2010 | 24.92 | 24.92 | 24.82 | 24.82 | 11,673 | -0.01(-0.05%) |
Dec 22, 2010 | 24.66 | 24.95 | 24.66 | 24.84 | 23,387 | +0.18(+0.72%) |
Dec 21, 2010 | 24.60 | 24.68 | 24.46 | 24.66 | 75,228 | +0.25(+1.01%) |
Dec 20, 2010 | 24.26 | 24.48 | 24.22 | 24.41 | 11,179 | +0.27(+1.10%) |
Dec 17, 2010 | 23.99 | 24.15 | 23.96 | 24.15 | 23,533 | +0.20(+0.85%) |
Dec 16, 2010 | 23.89 | 23.99 | 23.82 | 23.94 | 27,195 | +0.04(+0.19%) |
Dec 15, 2010 | 24.04 | 24.22 | 23.90 | 23.90 | 14,222 | -0.13(-0.53%) |
Dec 14, 2010 | 24.30 | 24.53 | 24.03 | 24.03 | 12,496 | -0.28(-1.15%) |
Dec 13, 2010 | 24.34 | 24.44 | 24.25 | 24.30 | 43,899 | +0.02(+0.10%) |
Dec 10, 2010 | 23.97 | 24.38 | 23.97 | 24.28 | 43,327 | +0.28(+1.17%) |
Dec 09, 2010 | 24.29 | 24.34 | 23.98 | 24.00 | 17,261 | -0.08(-0.33%) |
Dec 08, 2010 | 24.66 | 24.66 | 24.08 | 24.08 | 20,261 | -0.49(-1.99%) |
Dec 07, 2010 | 24.69 | 24.75 | 24.57 | 24.57 | 52,800 | +0.07(+0.28%) |
Dec 06, 2010 | 24.50 | 24.51 | 24.20 | 24.50 | 32,905 | -0.02(-0.08%) |
Dec 03, 2010 | 24.40 | 24.55 | 24.29 | 24.52 | 35,916 | -0.02(-0.08%) |
Dec 02, 2010 | 24.23 | 24.55 | 24.23 | 24.54 | 16,330 | +0.34(+1.39%) |