Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.25 | 26.75 | 26.18 | 26.64 | 572,280 | +0.68(+2.60%) |
Feb 25, 2011 | 25.81 | 26.03 | 25.68 | 25.96 | 624,258 | +0.30(+1.19%) |
Feb 24, 2011 | 25.45 | 25.80 | 25.19 | 25.65 | 926,841 | +0.20(+0.77%) |
Feb 23, 2011 | 26.00 | 26.07 | 24.94 | 25.46 | 806,562 | -0.52(-2.01%) |
Feb 22, 2011 | 26.39 | 27.02 | 25.85 | 25.98 | 752,068 | -1.03(-3.82%) |
Feb 18, 2011 | 27.09 | 27.13 | 26.77 | 27.01 | 418,826 | -0.08(-0.31%) |
Feb 17, 2011 | 27.04 | 27.17 | 26.89 | 27.09 | 904,824 | +0.05(+0.17%) |
Feb 16, 2011 | 27.06 | 27.31 | 26.97 | 27.05 | 431,850 | +0.14(+0.52%) |
Feb 15, 2011 | 26.94 | 27.07 | 26.79 | 26.91 | 282,675 | -0.05(-0.17%) |
Feb 14, 2011 | 26.77 | 27.10 | 26.68 | 26.95 | 294,180 | +0.19(+0.72%) |
Feb 11, 2011 | 26.43 | 26.90 | 26.40 | 26.76 | 199,037 | +0.29(+1.08%) |
Feb 10, 2011 | 26.05 | 26.71 | 25.99 | 26.48 | 506,029 | +0.33(+1.27%) |
Feb 09, 2011 | 26.27 | 26.44 | 26.03 | 26.14 | 294,597 | -0.23(-0.89%) |
Feb 08, 2011 | 26.23 | 26.42 | 26.00 | 26.38 | 231,378 | +0.11(+0.43%) |
Feb 07, 2011 | 26.36 | 26.54 | 26.17 | 26.26 | 279,066 | -0.04(-0.16%) |
Feb 04, 2011 | 25.88 | 26.55 | 25.69 | 26.31 | 1,000,639 | +0.55(+2.15%) |
Feb 03, 2011 | 25.81 | 25.94 | 25.59 | 25.75 | 496,729 | -0.03(-0.13%) |
Feb 02, 2011 | 25.75 | 26.05 | 25.71 | 25.79 | 284,821 | -0.04(-0.16%) |
Feb 01, 2011 | 25.58 | 25.95 | 25.48 | 25.83 | 345,559 | +0.40(+1.57%) |
Jan 31, 2011 | 25.02 | 25.65 | 25.02 | 25.43 | 318,062 | +0.48(+1.94%) |
Jan 28, 2011 | 25.57 | 25.58 | 24.87 | 24.95 | 302,079 | -0.64(-2.51%) |
Jan 27, 2011 | 25.43 | 25.64 | 25.27 | 25.59 | 324,237 | +0.21(+0.83%) |
Jan 26, 2011 | 25.27 | 25.73 | 25.13 | 25.38 | 570,051 | +0.31(+1.24%) |
Jan 25, 2011 | 24.95 | 25.22 | 24.73 | 25.07 | 507,301 | +0.00(+0.02%) |
Jan 24, 2011 | 25.11 | 25.17 | 24.80 | 25.06 | 335,318 | -0.05(-0.19%) |
Jan 21, 2011 | 25.05 | 25.25 | 24.94 | 25.11 | 651,388 | +0.29(+1.15%) |
Jan 20, 2011 | 25.36 | 25.37 | 24.66 | 24.82 | 390,911 | -0.65(-2.56%) |
Jan 19, 2011 | 25.71 | 26.23 | 25.47 | 25.48 | 736,115 | -0.25(-0.98%) |
Jan 18, 2011 | 25.01 | 25.73 | 24.94 | 25.73 | 742,006 | +0.55(+2.18%) |
Jan 14, 2011 | 24.96 | 25.18 | 24.89 | 25.18 | 213,996 | +0.14(+0.56%) |
Jan 13, 2011 | 25.00 | 25.10 | 24.87 | 25.04 | 201,850 | +0.00(+0.00%) |
Jan 12, 2011 | 24.87 | 25.04 | 24.70 | 25.04 | 386,845 | +0.36(+1.46%) |
Jan 11, 2011 | 24.89 | 24.95 | 24.58 | 24.68 | 259,755 | -0.13(-0.53%) |
Jan 10, 2011 | 24.23 | 24.96 | 24.14 | 24.81 | 558,793 | +0.48(+1.99%) |
Jan 07, 2011 | 24.35 | 24.58 | 24.08 | 24.33 | 341,105 | -0.01(-0.04%) |
Jan 06, 2011 | 24.48 | 24.60 | 24.22 | 24.34 | 346,668 | -0.12(-0.50%) |
Jan 05, 2011 | 24.05 | 24.79 | 23.97 | 24.46 | 470,690 | +0.32(+1.32%) |
Jan 04, 2011 | 25.02 | 25.04 | 23.94 | 24.14 | 720,117 | -0.78(-3.14%) |
Jan 03, 2011 | 25.02 | 25.24 | 24.91 | 24.92 | 892,219 | +0.11(+0.43%) |
Dec 31, 2010 | 24.96 | 25.06 | 24.79 | 24.81 | 387,806 | -0.16(-0.66%) |
Dec 30, 2010 | 24.73 | 25.04 | 24.63 | 24.98 | 255,866 | +0.26(+1.06%) |
Dec 29, 2010 | 24.62 | 24.81 | 24.62 | 24.72 | 241,852 | +0.11(+0.44%) |
Dec 28, 2010 | 24.80 | 24.82 | 24.46 | 24.61 | 246,345 | -0.14(-0.55%) |
Dec 27, 2010 | 24.69 | 24.79 | 24.54 | 24.74 | 196,466 | -0.05(-0.21%) |
Dec 23, 2010 | 24.83 | 25.02 | 24.79 | 24.80 | 161,366 | -0.01(-0.06%) |
Dec 22, 2010 | 24.74 | 24.96 | 24.66 | 24.81 | 222,501 | +0.08(+0.30%) |
Dec 21, 2010 | 24.54 | 24.76 | 24.43 | 24.73 | 420,073 | +0.29(+1.17%) |
Dec 20, 2010 | 24.92 | 24.92 | 24.33 | 24.45 | 696,115 | -0.39(-1.59%) |
Dec 17, 2010 | 24.83 | 25.00 | 24.69 | 24.84 | 643,544 | +0.06(+0.23%) |
Dec 16, 2010 | 24.56 | 24.86 | 24.49 | 24.79 | 192,235 | +0.26(+1.07%) |
Dec 15, 2010 | 24.63 | 24.96 | 24.48 | 24.52 | 570,085 | -0.19(-0.78%) |
Dec 14, 2010 | 24.84 | 24.89 | 24.64 | 24.72 | 499,600 | -0.07(-0.27%) |
Dec 13, 2010 | 24.92 | 24.98 | 24.75 | 24.78 | 356,468 | -0.04(-0.15%) |
Dec 10, 2010 | 24.53 | 24.84 | 24.50 | 24.82 | 302,816 | +0.31(+1.28%) |
Dec 09, 2010 | 24.48 | 24.58 | 24.25 | 24.50 | 478,446 | +0.16(+0.67%) |
Dec 08, 2010 | 24.21 | 24.49 | 24.14 | 24.34 | 510,187 | +0.13(+0.52%) |
Dec 07, 2010 | 24.12 | 24.37 | 23.97 | 24.21 | 416,835 | +0.29(+1.20%) |
Dec 06, 2010 | 23.95 | 24.00 | 23.77 | 23.93 | 561,709 | -0.08(-0.33%) |
Dec 03, 2010 | 23.15 | 24.11 | 23.01 | 24.01 | 1,245,814 | +0.82(+3.52%) |
Dec 02, 2010 | 22.07 | 23.21 | 22.07 | 23.19 | 1,249,582 | +1.15(+5.22%) |