Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.52 | 28.01 | 27.52 | 27.99 | 583,451 | +0.53(+1.94%) |
Feb 25, 2011 | 27.30 | 27.52 | 27.05 | 27.45 | 578,738 | +0.28(+1.03%) |
Feb 24, 2011 | 26.71 | 27.30 | 26.63 | 27.18 | 776,246 | +0.51(+1.91%) |
Feb 23, 2011 | 27.66 | 27.69 | 26.50 | 26.67 | 663,794 | -0.96(-3.49%) |
Feb 22, 2011 | 27.88 | 28.12 | 27.59 | 27.63 | 489,545 | -0.48(-1.70%) |
Feb 18, 2011 | 27.85 | 28.22 | 27.80 | 28.11 | 589,737 | +0.33(+1.17%) |
Feb 17, 2011 | 27.77 | 27.98 | 27.62 | 27.78 | 507,932 | +0.14(+0.52%) |
Feb 16, 2011 | 27.42 | 27.70 | 27.41 | 27.64 | 720,069 | +0.41(+1.52%) |
Feb 15, 2011 | 26.71 | 27.41 | 26.71 | 27.22 | 1,061,160 | +0.58(+2.16%) |
Feb 14, 2011 | 26.85 | 28.69 | 26.59 | 26.65 | 2,592,943 | +0.75(+2.90%) |
Feb 11, 2011 | 25.75 | 26.02 | 25.62 | 25.90 | 311,801 | +0.10(+0.40%) |
Feb 10, 2011 | 25.38 | 25.88 | 25.27 | 25.80 | 399,720 | +0.35(+1.37%) |
Feb 09, 2011 | 25.27 | 25.53 | 25.16 | 25.45 | 563,479 | +0.13(+0.53%) |
Feb 08, 2011 | 25.33 | 25.37 | 25.14 | 25.31 | 283,459 | +0.08(+0.31%) |
Feb 07, 2011 | 24.89 | 25.33 | 24.89 | 25.23 | 378,863 | +0.34(+1.36%) |
Feb 04, 2011 | 24.87 | 24.98 | 24.70 | 24.89 | 475,094 | +0.09(+0.35%) |
Feb 03, 2011 | 24.44 | 24.83 | 24.20 | 24.81 | 331,476 | +0.37(+1.52%) |
Feb 02, 2011 | 24.55 | 24.79 | 24.38 | 24.44 | 311,788 | -0.13(-0.55%) |
Feb 01, 2011 | 24.36 | 24.86 | 24.33 | 24.57 | 370,091 | +0.36(+1.50%) |
Jan 31, 2011 | 24.20 | 24.44 | 23.96 | 24.21 | 326,874 | +0.15(+0.62%) |
Jan 28, 2011 | 24.61 | 24.70 | 23.89 | 24.06 | 401,784 | -0.53(-2.15%) |
Jan 27, 2011 | 24.57 | 24.89 | 24.45 | 24.59 | 356,303 | +0.09(+0.39%) |
Jan 26, 2011 | 24.29 | 24.53 | 24.22 | 24.49 | 437,515 | +0.29(+1.21%) |
Jan 25, 2011 | 24.06 | 24.21 | 23.82 | 24.20 | 467,356 | +0.13(+0.53%) |
Jan 24, 2011 | 24.46 | 24.53 | 24.06 | 24.07 | 540,070 | -0.33(-1.36%) |
Jan 21, 2011 | 25.01 | 25.01 | 24.30 | 24.41 | 415,797 | -0.45(-1.81%) |
Jan 20, 2011 | 24.99 | 25.14 | 24.66 | 24.86 | 331,417 | -0.25(-1.01%) |
Jan 19, 2011 | 25.42 | 25.53 | 24.97 | 25.11 | 245,517 | -0.24(-0.97%) |
Jan 18, 2011 | 25.24 | 25.45 | 25.01 | 25.35 | 590,401 | +0.01(+0.03%) |
Jan 14, 2011 | 25.33 | 25.40 | 25.24 | 25.34 | 295,563 | +0.00(+0.00%) |
Jan 13, 2011 | 25.39 | 25.50 | 25.16 | 25.34 | 442,832 | -0.08(-0.31%) |
Jan 12, 2011 | 25.46 | 25.64 | 25.36 | 25.42 | 321,972 | +0.15(+0.59%) |
Jan 11, 2011 | 25.29 | 25.36 | 25.07 | 25.27 | 287,786 | +0.00(+0.00%) |
Jan 10, 2011 | 24.99 | 25.41 | 24.87 | 25.27 | 407,951 | +0.13(+0.50%) |
Jan 07, 2011 | 25.40 | 25.46 | 24.94 | 25.15 | 319,824 | -0.17(-0.69%) |
Jan 06, 2011 | 25.35 | 25.46 | 25.25 | 25.32 | 300,626 | -0.08(-0.31%) |
Jan 05, 2011 | 25.06 | 25.52 | 24.99 | 25.40 | 357,101 | +0.33(+1.32%) |
Jan 04, 2011 | 25.70 | 25.78 | 25.01 | 25.07 | 371,583 | -0.54(-2.13%) |
Jan 03, 2011 | 25.56 | 25.78 | 25.41 | 25.61 | 204,352 | +0.31(+1.22%) |
Dec 31, 2010 | 25.28 | 25.50 | 25.09 | 25.31 | 214,559 | -0.03(-0.12%) |
Dec 30, 2010 | 25.33 | 25.50 | 25.31 | 25.34 | 132,116 | +0.09(+0.34%) |
Dec 29, 2010 | 25.36 | 25.56 | 25.24 | 25.25 | 168,340 | -0.09(-0.37%) |
Dec 28, 2010 | 25.54 | 25.71 | 25.20 | 25.34 | 159,792 | -0.21(-0.80%) |
Dec 27, 2010 | 25.29 | 25.62 | 25.06 | 25.55 | 176,464 | +0.32(+1.25%) |
Dec 23, 2010 | 25.47 | 25.65 | 25.22 | 25.23 | 171,470 | -0.29(-1.14%) |
Dec 22, 2010 | 25.31 | 25.69 | 25.26 | 25.53 | 302,082 | +0.28(+1.09%) |
Dec 21, 2010 | 24.90 | 25.38 | 24.78 | 25.25 | 354,486 | +0.44(+1.78%) |
Dec 20, 2010 | 25.08 | 25.08 | 24.78 | 24.81 | 256,058 | -0.21(-0.85%) |
Dec 17, 2010 | 25.24 | 25.27 | 24.95 | 25.02 | 591,593 | -0.14(-0.56%) |
Dec 16, 2010 | 24.78 | 25.19 | 24.72 | 25.16 | 257,778 | +0.42(+1.69%) |
Dec 15, 2010 | 24.57 | 25.08 | 24.53 | 24.74 | 534,291 | +0.17(+0.67%) |
Dec 14, 2010 | 24.33 | 24.71 | 24.29 | 24.58 | 362,626 | +0.25(+1.04%) |
Dec 13, 2010 | 24.64 | 24.64 | 24.30 | 24.33 | 353,920 | -0.20(-0.80%) |
Dec 10, 2010 | 24.37 | 24.59 | 24.32 | 24.52 | 532,197 | +0.13(+0.52%) |
Dec 09, 2010 | 24.84 | 24.99 | 24.35 | 24.40 | 565,594 | -0.45(-1.81%) |
Dec 08, 2010 | 23.88 | 24.89 | 23.74 | 24.85 | 772,244 | +0.99(+4.17%) |
Dec 07, 2010 | 24.32 | 24.53 | 23.52 | 23.85 | 3,949,578 | -0.28(-1.15%) |
Dec 06, 2010 | 24.41 | 24.44 | 24.01 | 24.13 | 1,158,084 | -0.35(-1.42%) |
Dec 03, 2010 | 25.08 | 25.25 | 24.34 | 24.48 | 1,251,306 | -0.73(-2.91%) |
Dec 02, 2010 | 25.46 | 25.70 | 25.06 | 25.21 | 1,186,182 | -0.17(-0.65%) |