Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.95 | 27.12 | 26.92 | 27.11 | 207,231 | +0.31(+1.17%) |
Feb 25, 2011 | 26.54 | 26.80 | 26.54 | 26.79 | 243,525 | +0.12(+0.46%) |
Feb 24, 2011 | 26.75 | 26.76 | 26.52 | 26.67 | 173,265 | +0.19(+0.71%) |
Feb 23, 2011 | 26.25 | 26.63 | 26.25 | 26.48 | 246,226 | +0.10(+0.39%) |
Feb 22, 2011 | 26.46 | 26.55 | 26.27 | 26.38 | 137,855 | +0.11(+0.44%) |
Feb 18, 2011 | 26.29 | 26.45 | 26.12 | 26.27 | 298,965 | -0.32(-1.20%) |
Feb 17, 2011 | 26.42 | 26.67 | 26.39 | 26.59 | 162,087 | +0.25(+0.95%) |
Feb 16, 2011 | 26.24 | 26.37 | 26.15 | 26.34 | 141,283 | +0.04(+0.16%) |
Feb 15, 2011 | 26.51 | 26.55 | 26.26 | 26.30 | 236,921 | +0.39(+1.51%) |
Feb 14, 2011 | 25.54 | 25.90 | 25.52 | 25.90 | 273,071 | +0.45(+1.76%) |
Feb 11, 2011 | 25.23 | 25.57 | 25.23 | 25.45 | 471,609 | -0.29(-1.13%) |
Feb 10, 2011 | 25.64 | 25.80 | 25.52 | 25.74 | 200,739 | +0.11(+0.43%) |
Feb 09, 2011 | 25.28 | 25.68 | 25.25 | 25.63 | 221,550 | +0.55(+2.20%) |
Feb 08, 2011 | 25.04 | 25.15 | 24.98 | 25.08 | 146,002 | +0.14(+0.57%) |
Feb 07, 2011 | 24.77 | 24.96 | 24.64 | 24.94 | 462,664 | +0.22(+0.91%) |
Feb 04, 2011 | 24.56 | 24.81 | 24.48 | 24.72 | 182,007 | -0.00(-0.02%) |
Feb 03, 2011 | 24.65 | 24.78 | 24.60 | 24.72 | 343,360 | +0.05(+0.22%) |
Feb 02, 2011 | 24.53 | 24.77 | 24.48 | 24.67 | 372,660 | +0.17(+0.68%) |
Feb 01, 2011 | 24.25 | 24.57 | 24.20 | 24.50 | 624,631 | +0.58(+2.44%) |
Jan 31, 2011 | 23.86 | 23.96 | 23.80 | 23.91 | 136,635 | +0.29(+1.21%) |
Jan 28, 2011 | 23.77 | 23.91 | 23.63 | 23.63 | 322,825 | -0.19(-0.79%) |
Jan 27, 2011 | 23.35 | 23.89 | 23.33 | 23.82 | 236,007 | +0.26(+1.09%) |
Jan 26, 2011 | 23.58 | 23.66 | 23.43 | 23.56 | 174,477 | -0.04(-0.16%) |
Jan 25, 2011 | 22.95 | 23.62 | 22.93 | 23.60 | 300,023 | +0.61(+2.65%) |
Jan 24, 2011 | 22.79 | 22.99 | 22.79 | 22.99 | 280,806 | +0.22(+0.97%) |
Jan 21, 2011 | 22.78 | 22.87 | 22.70 | 22.77 | 119,612 | -0.19(-0.82%) |
Jan 20, 2011 | 23.04 | 23.10 | 22.87 | 22.96 | 264,402 | -0.02(-0.07%) |
Jan 19, 2011 | 23.13 | 23.15 | 22.91 | 22.97 | 329,525 | -0.11(-0.50%) |
Jan 18, 2011 | 23.14 | 23.22 | 22.97 | 23.09 | 350,429 | -0.31(-1.34%) |
Jan 14, 2011 | 23.35 | 23.45 | 23.31 | 23.40 | 241,196 | -0.02(-0.09%) |
Jan 13, 2011 | 23.41 | 23.50 | 23.36 | 23.42 | 131,204 | +0.22(+0.93%) |
Jan 12, 2011 | 23.13 | 23.25 | 23.04 | 23.20 | 103,309 | +0.38(+1.68%) |
Jan 11, 2011 | 22.65 | 22.82 | 22.54 | 22.82 | 188,204 | -0.07(-0.30%) |
Jan 10, 2011 | 22.77 | 22.93 | 22.69 | 22.89 | 112,185 | -0.02(-0.07%) |
Jan 07, 2011 | 23.00 | 23.06 | 22.86 | 22.91 | 367,053 | -0.17(-0.73%) |
Jan 06, 2011 | 23.20 | 23.25 | 23.05 | 23.07 | 272,755 | +0.17(+0.75%) |
Jan 05, 2011 | 22.81 | 22.96 | 22.77 | 22.90 | 160,912 | -0.41(-1.77%) |
Jan 04, 2011 | 23.46 | 23.47 | 23.17 | 23.31 | 186,978 | -0.20(-0.85%) |
Jan 03, 2011 | 23.51 | 23.53 | 23.29 | 23.51 | 223,877 | -0.04(-0.19%) |
Dec 31, 2010 | 23.46 | 23.66 | 23.38 | 23.56 | 70,259 | +0.10(+0.42%) |
Dec 30, 2010 | 23.48 | 23.53 | 23.36 | 23.46 | 69,067 | +0.06(+0.24%) |
Dec 29, 2010 | 23.42 | 23.50 | 23.31 | 23.40 | 60,144 | +0.05(+0.23%) |
Dec 28, 2010 | 23.56 | 23.58 | 23.35 | 23.35 | 166,068 | -0.04(-0.19%) |
Dec 27, 2010 | 23.29 | 23.45 | 23.29 | 23.40 | 56,187 | +0.03(+0.12%) |
Dec 23, 2010 | 23.19 | 23.41 | 23.15 | 23.37 | 131,853 | +0.10(+0.44%) |
Dec 22, 2010 | 23.04 | 23.27 | 23.01 | 23.27 | 145,987 | -0.01(-0.05%) |
Dec 21, 2010 | 23.27 | 23.32 | 23.14 | 23.28 | 162,812 | +0.19(+0.83%) |
Dec 20, 2010 | 22.98 | 23.18 | 22.93 | 23.09 | 132,164 | -0.24(-1.02%) |
Dec 17, 2010 | 23.30 | 23.34 | 23.12 | 23.32 | 233,160 | -0.25(-1.06%) |
Dec 16, 2010 | 23.66 | 23.67 | 23.48 | 23.57 | 264,167 | -0.15(-0.62%) |
Dec 15, 2010 | 23.93 | 24.03 | 23.55 | 23.72 | 219,567 | -0.50(-2.07%) |
Dec 14, 2010 | 24.30 | 24.33 | 24.15 | 24.22 | 121,378 | +0.05(+0.22%) |
Dec 13, 2010 | 23.90 | 24.23 | 23.87 | 24.17 | 100,241 | +0.11(+0.48%) |
Dec 10, 2010 | 23.98 | 24.17 | 23.83 | 24.05 | 211,709 | +0.08(+0.32%) |
Dec 09, 2010 | 24.09 | 24.10 | 23.85 | 23.98 | 219,283 | -0.13(-0.53%) |
Dec 08, 2010 | 23.94 | 24.18 | 23.87 | 24.10 | 285,914 | -0.06(-0.24%) |
Dec 07, 2010 | 24.23 | 24.30 | 24.11 | 24.16 | 216,876 | -0.31(-1.29%) |
Dec 06, 2010 | 24.36 | 24.50 | 24.22 | 24.47 | 243,904 | -0.29(-1.19%) |
Dec 03, 2010 | 24.61 | 24.78 | 24.59 | 24.77 | 152,459 | +0.04(+0.16%) |
Dec 02, 2010 | 24.32 | 24.74 | 24.30 | 24.73 | 155,696 | +0.35(+1.42%) |