Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.83 | 24.97 | 24.59 | 24.66 | 1,495,787 | +0.02(+0.06%) |
Feb 25, 2011 | 24.46 | 24.66 | 24.29 | 24.64 | 1,579,806 | +0.32(+1.33%) |
Feb 24, 2011 | 24.12 | 24.41 | 24.02 | 24.32 | 2,246,073 | +0.22(+0.90%) |
Feb 23, 2011 | 24.70 | 24.87 | 23.96 | 24.10 | 1,752,530 | -0.53(-2.13%) |
Feb 22, 2011 | 24.79 | 25.06 | 24.61 | 24.63 | 1,867,720 | -0.47(-1.87%) |
Feb 18, 2011 | 24.96 | 25.17 | 24.96 | 25.10 | 1,867,611 | +0.08(+0.31%) |
Feb 17, 2011 | 25.00 | 25.13 | 24.88 | 25.02 | 1,087,294 | -0.07(-0.28%) |
Feb 16, 2011 | 25.06 | 25.22 | 24.93 | 25.09 | 1,030,724 | +0.08(+0.31%) |
Feb 15, 2011 | 25.15 | 25.20 | 24.74 | 25.01 | 1,277,067 | -0.25(-1.01%) |
Feb 14, 2011 | 25.56 | 25.56 | 25.18 | 25.26 | 1,648,908 | -0.32(-1.26%) |
Feb 11, 2011 | 25.55 | 25.67 | 25.50 | 25.59 | 1,628,270 | +0.01(+0.03%) |
Feb 10, 2011 | 25.49 | 25.76 | 25.43 | 25.58 | 1,897,289 | -0.14(-0.54%) |
Feb 09, 2011 | 25.74 | 25.84 | 25.53 | 25.72 | 1,509,936 | -0.12(-0.45%) |
Feb 08, 2011 | 25.83 | 25.85 | 25.61 | 25.83 | 1,474,522 | +0.06(+0.24%) |
Feb 07, 2011 | 25.86 | 26.29 | 25.76 | 25.77 | 2,023,451 | -0.09(-0.36%) |
Feb 04, 2011 | 25.26 | 25.88 | 24.79 | 25.86 | 2,020,450 | +0.65(+2.59%) |
Feb 03, 2011 | 24.59 | 25.28 | 24.59 | 25.21 | 3,334,227 | +0.72(+2.95%) |
Feb 02, 2011 | 24.31 | 24.61 | 24.11 | 24.49 | 1,441,309 | +0.02(+0.09%) |
Feb 01, 2011 | 24.29 | 24.56 | 24.18 | 24.46 | 1,780,410 | +0.33(+1.37%) |
Jan 31, 2011 | 23.73 | 24.15 | 23.60 | 24.13 | 2,372,961 | +0.45(+1.92%) |
Jan 28, 2011 | 24.35 | 24.35 | 23.54 | 23.68 | 3,295,751 | -0.61(-2.50%) |
Jan 27, 2011 | 25.03 | 25.03 | 23.89 | 24.29 | 6,303,924 | -1.64(-6.32%) |
Jan 26, 2011 | 26.09 | 26.36 | 25.71 | 25.93 | 2,154,197 | -0.11(-0.41%) |
Jan 25, 2011 | 25.52 | 26.05 | 25.52 | 26.03 | 1,579,273 | +0.38(+1.50%) |
Jan 24, 2011 | 25.24 | 25.68 | 25.01 | 25.65 | 1,587,290 | +0.36(+1.43%) |
Jan 21, 2011 | 25.52 | 25.60 | 24.95 | 25.29 | 1,667,173 | +0.03(+0.12%) |
Jan 20, 2011 | 25.36 | 25.60 | 25.02 | 25.26 | 2,305,232 | -0.15(-0.61%) |
Jan 19, 2011 | 26.22 | 26.26 | 25.32 | 25.41 | 3,296,838 | -0.64(-2.45%) |
Jan 18, 2011 | 25.40 | 26.06 | 25.40 | 26.05 | 1,588,143 | +0.62(+2.42%) |
Jan 14, 2011 | 25.28 | 25.46 | 25.22 | 25.43 | 1,175,183 | +0.13(+0.52%) |
Jan 13, 2011 | 25.30 | 25.45 | 25.25 | 25.30 | 1,344,848 | -0.07(-0.27%) |
Jan 12, 2011 | 25.16 | 25.49 | 25.00 | 25.37 | 1,803,042 | +0.46(+1.85%) |
Jan 11, 2011 | 24.68 | 25.06 | 24.66 | 24.91 | 1,774,103 | +0.30(+1.22%) |
Jan 10, 2011 | 24.27 | 24.69 | 24.03 | 24.61 | 1,414,140 | +0.19(+0.79%) |
Jan 07, 2011 | 24.46 | 24.63 | 24.33 | 24.42 | 1,929,236 | -0.03(-0.13%) |
Jan 06, 2011 | 24.36 | 24.53 | 24.19 | 24.45 | 1,866,322 | +0.14(+0.57%) |
Jan 05, 2011 | 23.38 | 24.34 | 23.33 | 24.31 | 2,128,351 | +0.88(+3.74%) |
Jan 04, 2011 | 23.82 | 23.82 | 23.25 | 23.43 | 1,266,980 | -0.39(-1.65%) |
Jan 03, 2011 | 23.78 | 23.98 | 23.66 | 23.83 | 1,115,502 | +0.28(+1.18%) |
Dec 31, 2010 | 23.73 | 23.78 | 23.50 | 23.55 | 606,737 | -0.23(-0.97%) |
Dec 30, 2010 | 23.76 | 23.84 | 23.74 | 23.78 | 804,109 | +0.02(+0.06%) |
Dec 29, 2010 | 23.84 | 23.89 | 23.61 | 23.76 | 770,235 | -0.08(-0.32%) |
Dec 28, 2010 | 23.85 | 23.87 | 23.66 | 23.84 | 958,347 | +0.08(+0.32%) |
Dec 27, 2010 | 23.72 | 23.80 | 23.64 | 23.76 | 442,156 | -0.02(-0.06%) |
Dec 23, 2010 | 23.67 | 23.86 | 23.67 | 23.78 | 680,068 | +0.02(+0.10%) |
Dec 22, 2010 | 23.69 | 23.80 | 23.58 | 23.76 | 801,313 | +0.04(+0.16%) |
Dec 21, 2010 | 23.49 | 23.73 | 23.39 | 23.72 | 2,657,226 | +0.38(+1.62%) |
Dec 20, 2010 | 23.45 | 23.53 | 23.23 | 23.34 | 1,167,152 | -0.07(-0.30%) |
Dec 17, 2010 | 23.29 | 23.49 | 23.14 | 23.41 | 1,828,876 | +0.16(+0.70%) |
Dec 16, 2010 | 23.30 | 23.33 | 22.92 | 23.25 | 2,248,830 | -0.07(-0.30%) |
Dec 15, 2010 | 23.49 | 23.73 | 23.24 | 23.32 | 1,344,194 | -0.21(-0.88%) |
Dec 14, 2010 | 23.25 | 23.63 | 23.25 | 23.53 | 1,236,910 | +0.32(+1.36%) |
Dec 13, 2010 | 23.33 | 23.41 | 23.20 | 23.21 | 928,840 | -0.03(-0.13%) |
Dec 10, 2010 | 23.30 | 23.33 | 23.07 | 23.24 | 1,144,884 | +0.02(+0.10%) |
Dec 09, 2010 | 23.24 | 23.39 | 23.12 | 23.22 | 1,166,192 | +0.21(+0.90%) |
Dec 08, 2010 | 22.91 | 23.11 | 22.83 | 23.01 | 914,445 | +0.13(+0.57%) |
Dec 07, 2010 | 23.09 | 23.12 | 22.84 | 22.88 | 1,980,320 | +0.08(+0.34%) |
Dec 06, 2010 | 22.79 | 23.08 | 22.79 | 22.80 | 1,684,800 | -0.10(-0.44%) |
Dec 03, 2010 | 22.82 | 22.95 | 22.50 | 22.90 | 1,454,617 | -0.06(-0.27%) |
Dec 02, 2010 | 22.22 | 23.17 | 22.19 | 22.96 | 3,366,463 | +0.78(+3.54%) |