Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.30 | 27.83 | 25.65 | 26.01 | 3,048,871 | -0.86(-3.22%) |
Feb 25, 2011 | 27.20 | 27.20 | 26.74 | 26.87 | 740,289 | -0.03(-0.11%) |
Feb 24, 2011 | 26.95 | 27.14 | 26.67 | 26.90 | 820,078 | +0.17(+0.62%) |
Feb 23, 2011 | 27.22 | 27.34 | 26.65 | 26.73 | 1,102,091 | -0.35(-1.29%) |
Feb 22, 2011 | 27.18 | 27.36 | 26.89 | 27.08 | 1,023,596 | -0.20(-0.75%) |
Feb 18, 2011 | 27.09 | 27.52 | 27.03 | 27.29 | 2,173,234 | +0.30(+1.12%) |
Feb 17, 2011 | 26.45 | 27.08 | 26.29 | 26.99 | 1,500,316 | +0.41(+1.53%) |
Feb 16, 2011 | 26.16 | 26.67 | 25.44 | 26.58 | 1,665,063 | +0.85(+3.32%) |
Feb 15, 2011 | 25.39 | 26.31 | 25.17 | 25.72 | 2,534,577 | +0.42(+1.65%) |
Feb 14, 2011 | 25.04 | 25.66 | 24.81 | 25.31 | 3,324,255 | -0.62(-2.40%) |
Feb 11, 2011 | 25.96 | 26.10 | 25.49 | 25.93 | 1,523,084 | +0.32(+1.25%) |
Feb 10, 2011 | 25.81 | 26.46 | 25.40 | 25.61 | 2,086,944 | -0.61(-2.33%) |
Feb 09, 2011 | 29.36 | 29.37 | 25.59 | 26.22 | 3,874,207 | -1.99(-7.06%) |
Feb 08, 2011 | 28.44 | 28.58 | 27.47 | 28.21 | 1,050,713 | -0.29(-1.02%) |
Feb 07, 2011 | 27.53 | 29.44 | 27.52 | 28.50 | 2,413,953 | +2.21(+8.42%) |
Feb 04, 2011 | 27.09 | 27.36 | 26.29 | 26.29 | 623,874 | -0.26(-0.99%) |
Feb 03, 2011 | 26.54 | 26.63 | 25.88 | 26.55 | 723,786 | -0.01(-0.04%) |
Feb 02, 2011 | 27.38 | 28.15 | 26.38 | 26.56 | 1,498,581 | -0.63(-2.32%) |
Feb 01, 2011 | 28.04 | 29.36 | 26.99 | 27.19 | 1,357,701 | +0.57(+2.15%) |
Jan 31, 2011 | 26.22 | 27.36 | 26.22 | 26.62 | 1,547,571 | +0.40(+1.52%) |
Jan 28, 2011 | 28.61 | 29.07 | 25.87 | 26.22 | 1,710,363 | -2.40(-8.38%) |
Jan 27, 2011 | 29.01 | 29.46 | 28.39 | 28.62 | 2,317,877 | -0.03(-0.10%) |
Jan 26, 2011 | 27.08 | 29.42 | 27.01 | 28.65 | 2,491,628 | +1.70(+6.31%) |
Jan 25, 2011 | 26.80 | 26.95 | 26.68 | 26.95 | 1,083,301 | +0.05(+0.18%) |
Jan 24, 2011 | 27.16 | 27.16 | 26.70 | 26.90 | 882,113 | +0.00(+0.00%) |
Jan 21, 2011 | 27.20 | 27.31 | 26.78 | 26.90 | 1,184,582 | +0.17(+0.65%) |
Jan 20, 2011 | 26.38 | 27.41 | 26.13 | 26.72 | 1,855,278 | +0.50(+1.93%) |
Jan 19, 2011 | 26.39 | 26.60 | 25.99 | 26.22 | 2,573,897 | +0.19(+0.75%) |
Jan 18, 2011 | 25.17 | 26.11 | 24.76 | 26.02 | 1,742,677 | +1.50(+6.10%) |
Jan 14, 2011 | 24.51 | 24.69 | 24.33 | 24.53 | 1,082,547 | +0.03(+0.12%) |
Jan 13, 2011 | 24.13 | 24.68 | 24.12 | 24.50 | 1,481,285 | +0.22(+0.92%) |
Jan 12, 2011 | 22.95 | 24.95 | 22.88 | 24.28 | 2,761,192 | +1.66(+7.34%) |
Jan 11, 2011 | 20.88 | 22.81 | 20.88 | 22.62 | 3,864,291 | +0.21(+0.95%) |
Jan 10, 2011 | 22.21 | 22.94 | 22.14 | 22.40 | 1,452,664 | +0.02(+0.09%) |
Jan 07, 2011 | 22.39 | 22.68 | 22.30 | 22.38 | 1,991,735 | -0.01(-0.04%) |
Jan 06, 2011 | 21.46 | 22.61 | 21.38 | 22.39 | 1,785,791 | +0.82(+3.78%) |
Jan 05, 2011 | 21.32 | 21.84 | 21.11 | 21.58 | 660,927 | +0.14(+0.63%) |
Jan 04, 2011 | 21.63 | 21.71 | 21.08 | 21.44 | 1,080,901 | -0.12(-0.54%) |
Jan 03, 2011 | 21.48 | 21.64 | 21.28 | 21.56 | 896,012 | +0.34(+1.60%) |
Dec 31, 2010 | 21.29 | 21.49 | 21.00 | 21.22 | 657,305 | -0.05(-0.23%) |
Dec 30, 2010 | 21.65 | 21.73 | 21.21 | 21.27 | 602,236 | -0.48(-2.19%) |
Dec 29, 2010 | 21.82 | 21.82 | 21.49 | 21.74 | 778,639 | +0.26(+1.22%) |
Dec 28, 2010 | 21.51 | 21.75 | 21.34 | 21.48 | 705,138 | +0.14(+0.64%) |
Dec 27, 2010 | 21.30 | 21.41 | 21.04 | 21.34 | 491,740 | -0.02(-0.09%) |
Dec 23, 2010 | 21.95 | 21.95 | 21.14 | 21.36 | 914,940 | -0.31(-1.43%) |
Dec 22, 2010 | 20.92 | 21.93 | 20.83 | 21.67 | 1,185,929 | +0.85(+4.10%) |
Dec 21, 2010 | 20.81 | 20.90 | 20.52 | 20.82 | 743,535 | -0.01(-0.05%) |
Dec 20, 2010 | 20.95 | 21.01 | 20.41 | 20.83 | 1,179,767 | +0.17(+0.85%) |
Dec 17, 2010 | 19.63 | 21.41 | 19.42 | 20.65 | 3,884,823 | +1.07(+5.45%) |
Dec 16, 2010 | 19.25 | 19.84 | 19.00 | 19.59 | 3,288,042 | +0.74(+3.92%) |
Dec 15, 2010 | 17.37 | 19.47 | 17.29 | 18.85 | 7,283,588 | +1.56(+9.04%) |
Dec 14, 2010 | 17.15 | 17.55 | 17.08 | 17.29 | 550,091 | +0.22(+1.31%) |
Dec 13, 2010 | 17.86 | 17.96 | 17.03 | 17.06 | 1,266,092 | -0.71(-3.99%) |
Dec 10, 2010 | 17.29 | 18.00 | 17.27 | 17.77 | 972,552 | +0.52(+3.04%) |
Dec 09, 2010 | 17.61 | 17.61 | 17.19 | 17.25 | 759,960 | -0.24(-1.39%) |
Dec 08, 2010 | 17.58 | 17.70 | 17.30 | 17.49 | 583,103 | -0.15(-0.83%) |
Dec 07, 2010 | 18.13 | 18.21 | 17.33 | 17.63 | 925,210 | -0.32(-1.79%) |
Dec 06, 2010 | 18.12 | 18.14 | 17.77 | 17.96 | 572,926 | -0.14(-0.75%) |
Dec 03, 2010 | 17.96 | 18.13 | 17.71 | 18.09 | 752,094 | -0.01(-0.05%) |
Dec 02, 2010 | 17.41 | 18.10 | 17.31 | 18.10 | 1,385,969 | +0.82(+4.72%) |