Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.07 | 25.27 | 24.61 | 25.11 | 570,550 | +0.33(+1.35%) |
Feb 25, 2011 | 23.67 | 24.81 | 23.67 | 24.77 | 346,946 | +1.21(+5.15%) |
Feb 24, 2011 | 23.13 | 23.63 | 22.89 | 23.56 | 495,451 | +0.39(+1.69%) |
Feb 23, 2011 | 24.03 | 24.17 | 22.77 | 23.17 | 473,594 | -0.77(-3.23%) |
Feb 22, 2011 | 24.88 | 25.22 | 23.83 | 23.94 | 512,834 | -1.52(-5.98%) |
Feb 18, 2011 | 25.68 | 25.78 | 25.07 | 25.46 | 340,613 | -0.02(-0.07%) |
Feb 17, 2011 | 25.26 | 25.65 | 25.12 | 25.48 | 431,591 | +0.36(+1.42%) |
Feb 16, 2011 | 25.02 | 25.46 | 24.75 | 25.12 | 464,976 | +0.59(+2.41%) |
Feb 15, 2011 | 25.10 | 25.25 | 24.52 | 24.53 | 335,749 | -0.59(-2.35%) |
Feb 14, 2011 | 25.29 | 25.66 | 24.92 | 25.12 | 515,869 | -0.17(-0.66%) |
Feb 11, 2011 | 24.91 | 25.38 | 24.71 | 25.29 | 371,616 | +0.31(+1.23%) |
Feb 10, 2011 | 24.87 | 25.08 | 24.69 | 24.98 | 609,430 | +0.06(+0.23%) |
Feb 09, 2011 | 25.08 | 25.28 | 24.88 | 24.92 | 329,141 | -0.12(-0.50%) |
Feb 08, 2011 | 25.12 | 25.27 | 24.75 | 25.05 | 629,508 | +0.07(+0.27%) |
Feb 07, 2011 | 26.12 | 26.14 | 24.64 | 24.98 | 932,178 | -0.97(-3.72%) |
Feb 04, 2011 | 24.86 | 26.10 | 24.62 | 25.95 | 853,518 | +1.16(+4.70%) |
Feb 03, 2011 | 24.77 | 25.97 | 24.62 | 24.78 | 1,019,238 | +0.07(+0.30%) |
Feb 02, 2011 | 24.96 | 24.96 | 24.31 | 24.71 | 450,234 | +0.16(+0.64%) |
Feb 01, 2011 | 24.05 | 24.55 | 23.95 | 24.55 | 454,067 | +0.67(+2.79%) |
Jan 31, 2011 | 23.74 | 24.13 | 23.30 | 23.88 | 529,773 | +0.36(+1.52%) |
Jan 28, 2011 | 23.96 | 24.32 | 23.50 | 23.53 | 901,705 | -0.66(-2.72%) |
Jan 27, 2011 | 23.35 | 24.23 | 23.23 | 24.18 | 474,451 | +0.77(+3.27%) |
Jan 26, 2011 | 23.04 | 23.74 | 22.95 | 23.42 | 532,560 | +0.50(+2.18%) |
Jan 25, 2011 | 22.79 | 22.94 | 22.34 | 22.92 | 499,255 | +0.21(+0.92%) |
Jan 24, 2011 | 22.07 | 22.90 | 21.93 | 22.71 | 478,918 | +0.82(+3.76%) |
Jan 21, 2011 | 22.11 | 22.14 | 21.70 | 21.89 | 312,083 | +0.07(+0.34%) |
Jan 20, 2011 | 22.00 | 22.12 | 21.55 | 21.81 | 375,918 | -0.24(-1.09%) |
Jan 19, 2011 | 22.42 | 22.42 | 21.96 | 22.05 | 552,371 | -0.29(-1.30%) |
Jan 18, 2011 | 22.46 | 22.60 | 22.13 | 22.35 | 549,582 | -0.38(-1.68%) |
Jan 14, 2011 | 21.32 | 22.74 | 21.25 | 22.73 | 1,017,391 | +1.54(+7.26%) |
Jan 13, 2011 | 21.16 | 21.30 | 21.09 | 21.19 | 292,522 | +0.11(+0.51%) |
Jan 12, 2011 | 20.91 | 21.12 | 20.62 | 21.08 | 334,180 | +0.76(+3.72%) |
Jan 11, 2011 | 20.07 | 20.46 | 19.99 | 20.32 | 341,873 | +0.32(+1.58%) |
Jan 10, 2011 | 19.46 | 20.07 | 19.38 | 20.01 | 431,877 | +0.33(+1.69%) |
Jan 07, 2011 | 20.10 | 20.15 | 19.21 | 19.67 | 327,256 | -0.31(-1.54%) |
Jan 06, 2011 | 20.02 | 20.19 | 19.85 | 19.98 | 541,574 | +0.04(+0.21%) |
Jan 05, 2011 | 20.42 | 20.47 | 19.89 | 19.94 | 525,494 | -0.43(-2.12%) |
Jan 04, 2011 | 21.04 | 21.19 | 20.29 | 20.37 | 628,632 | -0.49(-2.35%) |
Jan 03, 2011 | 20.59 | 21.25 | 20.55 | 20.86 | 693,391 | +0.48(+2.37%) |
Dec 31, 2010 | 20.20 | 20.52 | 20.04 | 20.38 | 287,094 | +0.19(+0.95%) |
Dec 30, 2010 | 20.28 | 20.46 | 20.07 | 20.19 | 131,757 | -0.18(-0.90%) |
Dec 29, 2010 | 20.20 | 20.51 | 20.05 | 20.37 | 226,368 | +0.26(+1.28%) |
Dec 28, 2010 | 20.17 | 20.22 | 19.88 | 20.12 | 162,485 | +0.02(+0.08%) |
Dec 27, 2010 | 20.27 | 20.27 | 19.91 | 20.10 | 241,182 | -0.30(-1.47%) |
Dec 23, 2010 | 20.42 | 20.63 | 20.22 | 20.40 | 227,280 | -0.07(-0.33%) |
Dec 22, 2010 | 20.50 | 20.69 | 20.37 | 20.46 | 192,052 | -0.02(-0.12%) |
Dec 21, 2010 | 20.21 | 20.61 | 20.17 | 20.49 | 259,987 | +0.32(+1.57%) |
Dec 20, 2010 | 20.30 | 20.69 | 20.03 | 20.17 | 610,090 | +0.08(+0.41%) |
Dec 17, 2010 | 19.13 | 20.46 | 19.08 | 20.09 | 1,625,516 | +1.14(+6.01%) |
Dec 16, 2010 | 18.43 | 19.02 | 18.39 | 18.95 | 304,426 | +0.64(+3.50%) |
Dec 15, 2010 | 18.38 | 18.69 | 18.08 | 18.31 | 202,707 | -0.06(-0.32%) |
Dec 14, 2010 | 18.51 | 18.64 | 18.29 | 18.37 | 194,410 | -0.02(-0.14%) |
Dec 13, 2010 | 18.51 | 18.58 | 18.27 | 18.39 | 278,527 | -0.06(-0.32%) |
Dec 10, 2010 | 18.21 | 18.47 | 18.09 | 18.45 | 256,349 | +0.32(+1.74%) |
Dec 09, 2010 | 18.09 | 18.29 | 17.91 | 18.14 | 233,629 | +0.22(+1.21%) |
Dec 08, 2010 | 17.60 | 18.07 | 17.60 | 17.92 | 377,166 | +0.25(+1.41%) |
Dec 07, 2010 | 17.61 | 18.06 | 17.60 | 17.67 | 434,535 | +0.25(+1.43%) |
Dec 06, 2010 | 17.62 | 17.80 | 17.26 | 17.42 | 561,010 | -0.30(-1.69%) |
Dec 03, 2010 | 17.74 | 17.77 | 17.14 | 17.72 | 429,291 | -0.09(-0.51%) |
Dec 02, 2010 | 17.82 | 17.88 | 17.50 | 17.81 | 318,466 | -0.06(-0.33%) |