Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.60 | 25.60 | 24.79 | 25.03 | 88,755 | -0.41(-1.61%) |
Feb 25, 2011 | 25.39 | 25.45 | 24.43 | 25.44 | 97,279 | +0.11(+0.44%) |
Feb 24, 2011 | 25.40 | 26.35 | 24.95 | 25.33 | 146,943 | -0.81(-3.10%) |
Feb 23, 2011 | 27.25 | 27.66 | 25.94 | 26.14 | 167,447 | -1.08(-3.96%) |
Feb 22, 2011 | 27.52 | 27.89 | 26.68 | 27.22 | 94,087 | -0.72(-2.56%) |
Feb 18, 2011 | 27.95 | 28.56 | 27.49 | 27.93 | 130,734 | +0.23(+0.84%) |
Feb 17, 2011 | 27.76 | 28.47 | 27.35 | 27.70 | 127,555 | -0.11(-0.40%) |
Feb 16, 2011 | 26.97 | 27.97 | 26.96 | 27.81 | 72,662 | +1.05(+3.93%) |
Feb 15, 2011 | 26.60 | 26.95 | 26.54 | 26.76 | 45,969 | +0.05(+0.17%) |
Feb 14, 2011 | 26.33 | 26.91 | 25.89 | 26.71 | 36,309 | +0.54(+2.06%) |
Feb 11, 2011 | 26.28 | 26.28 | 25.40 | 26.17 | 170,352 | -0.20(-0.78%) |
Feb 10, 2011 | 26.23 | 26.56 | 26.23 | 26.38 | 67,355 | -0.18(-0.67%) |
Feb 09, 2011 | 26.31 | 26.56 | 26.04 | 26.56 | 47,642 | +0.24(+0.92%) |
Feb 08, 2011 | 25.87 | 26.31 | 25.46 | 26.31 | 35,095 | +0.47(+1.84%) |
Feb 07, 2011 | 25.63 | 26.07 | 25.23 | 25.84 | 31,294 | +0.31(+1.20%) |
Feb 04, 2011 | 25.90 | 26.08 | 25.23 | 25.53 | 39,614 | -0.27(-1.05%) |
Feb 03, 2011 | 25.79 | 25.97 | 25.11 | 25.80 | 20,308 | +0.05(+0.18%) |
Feb 02, 2011 | 25.93 | 26.48 | 25.76 | 25.76 | 21,305 | -0.22(-0.86%) |
Feb 01, 2011 | 25.82 | 26.07 | 25.43 | 25.98 | 45,582 | +0.52(+2.05%) |
Jan 31, 2011 | 25.78 | 26.10 | 25.37 | 25.46 | 63,212 | -0.02(-0.07%) |
Jan 28, 2011 | 26.13 | 26.33 | 25.45 | 25.48 | 73,538 | -0.75(-2.87%) |
Jan 27, 2011 | 26.57 | 26.68 | 26.12 | 26.23 | 38,887 | -0.31(-1.16%) |
Jan 26, 2011 | 25.57 | 26.68 | 25.30 | 26.54 | 96,008 | +1.20(+4.74%) |
Jan 25, 2011 | 24.60 | 25.36 | 24.60 | 25.34 | 64,195 | +0.48(+1.95%) |
Jan 24, 2011 | 24.25 | 25.11 | 24.23 | 24.85 | 98,203 | +0.65(+2.69%) |
Jan 21, 2011 | 25.63 | 25.63 | 24.06 | 24.20 | 93,245 | -1.08(-4.27%) |
Jan 20, 2011 | 25.82 | 26.03 | 25.16 | 25.28 | 155,769 | -0.77(-2.96%) |
Jan 19, 2011 | 26.38 | 26.38 | 25.90 | 26.05 | 205,133 | -0.44(-1.65%) |
Jan 18, 2011 | 26.17 | 26.65 | 26.08 | 26.49 | 79,104 | +0.28(+1.06%) |
Jan 14, 2011 | 26.03 | 26.48 | 25.80 | 26.21 | 103,992 | +0.10(+0.39%) |
Jan 13, 2011 | 25.35 | 26.46 | 25.35 | 26.11 | 64,575 | +0.41(+1.59%) |
Jan 12, 2011 | 25.64 | 26.06 | 25.30 | 25.70 | 59,647 | +0.42(+1.66%) |
Jan 11, 2011 | 26.01 | 26.27 | 24.89 | 25.28 | 74,674 | -0.49(-1.91%) |
Jan 10, 2011 | 25.36 | 26.15 | 24.79 | 25.77 | 128,947 | +0.22(+0.87%) |
Jan 07, 2011 | 28.51 | 28.58 | 25.46 | 25.55 | 239,372 | -2.99(-10.46%) |
Jan 06, 2011 | 27.00 | 28.60 | 27.00 | 28.54 | 114,456 | +1.09(+3.96%) |
Jan 05, 2011 | 27.14 | 27.57 | 26.91 | 27.45 | 73,825 | +0.21(+0.79%) |
Jan 04, 2011 | 27.44 | 27.52 | 26.70 | 27.23 | 64,576 | -0.07(-0.24%) |
Jan 03, 2011 | 27.09 | 27.48 | 26.86 | 27.30 | 64,254 | +0.62(+2.34%) |
Dec 31, 2010 | 26.89 | 27.02 | 26.59 | 26.68 | 51,394 | -0.17(-0.62%) |
Dec 30, 2010 | 26.58 | 27.02 | 26.52 | 26.84 | 57,456 | +0.36(+1.37%) |
Dec 29, 2010 | 25.99 | 26.60 | 25.90 | 26.48 | 44,893 | +0.70(+2.71%) |
Dec 28, 2010 | 26.03 | 26.18 | 25.66 | 25.78 | 18,740 | -0.20(-0.79%) |
Dec 27, 2010 | 25.73 | 26.18 | 25.58 | 25.99 | 23,226 | +0.22(+0.87%) |
Dec 23, 2010 | 25.98 | 26.11 | 25.24 | 25.76 | 110,297 | -0.01(-0.04%) |
Dec 22, 2010 | 25.93 | 26.24 | 25.64 | 25.77 | 35,523 | -0.12(-0.47%) |
Dec 21, 2010 | 25.74 | 26.10 | 25.67 | 25.89 | 57,614 | +0.36(+1.42%) |
Dec 20, 2010 | 24.66 | 25.60 | 24.48 | 25.53 | 86,278 | +1.16(+4.77%) |
Dec 17, 2010 | 23.66 | 24.52 | 23.65 | 24.37 | 132,444 | +0.67(+2.83%) |
Dec 16, 2010 | 23.44 | 24.14 | 23.36 | 23.70 | 55,118 | +0.26(+1.11%) |
Dec 15, 2010 | 23.58 | 24.15 | 23.44 | 23.44 | 44,702 | -0.26(-1.10%) |
Dec 14, 2010 | 24.52 | 25.10 | 23.54 | 23.70 | 91,730 | -0.64(-2.64%) |
Dec 13, 2010 | 24.57 | 25.09 | 24.22 | 24.34 | 53,697 | -0.13(-0.53%) |
Dec 10, 2010 | 23.80 | 24.66 | 23.61 | 24.47 | 49,292 | +0.78(+3.30%) |
Dec 09, 2010 | 23.84 | 23.84 | 23.34 | 23.69 | 55,652 | +0.25(+1.07%) |
Dec 08, 2010 | 23.92 | 23.98 | 23.43 | 23.44 | 95,582 | -0.34(-1.45%) |
Dec 07, 2010 | 22.93 | 23.97 | 22.86 | 23.78 | 197,228 | +1.24(+5.49%) |
Dec 06, 2010 | 22.05 | 22.63 | 21.93 | 22.55 | 87,702 | +0.40(+1.81%) |
Dec 03, 2010 | 21.40 | 22.22 | 20.59 | 22.15 | 67,980 | +0.56(+2.58%) |
Dec 02, 2010 | 20.23 | 21.72 | 20.22 | 21.59 | 315,838 | +1.53(+7.60%) |