Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.24 | 25.43 | 25.21 | 25.39 | 5,661,238 | +0.37(+1.48%) |
Feb 25, 2011 | 24.81 | 25.07 | 24.81 | 25.03 | 2,810,023 | +0.43(+1.75%) |
Feb 24, 2011 | 24.86 | 24.93 | 24.47 | 24.60 | 3,563,642 | -0.03(-0.12%) |
Feb 23, 2011 | 24.59 | 24.77 | 24.49 | 24.63 | 3,379,618 | +0.04(+0.15%) |
Feb 22, 2011 | 24.88 | 25.09 | 24.53 | 24.59 | 4,471,991 | -0.38(-1.54%) |
Feb 18, 2011 | 25.05 | 25.11 | 24.89 | 24.97 | 2,277,275 | +0.00(+0.00%) |
Feb 17, 2011 | 24.94 | 25.00 | 24.81 | 24.97 | 3,786,159 | +0.12(+0.49%) |
Feb 16, 2011 | 24.61 | 24.92 | 24.57 | 24.85 | 4,048,305 | +0.37(+1.49%) |
Feb 15, 2011 | 24.52 | 24.62 | 24.47 | 24.49 | 7,591,036 | -0.01(-0.05%) |
Feb 14, 2011 | 24.33 | 24.54 | 24.33 | 24.50 | 2,730,018 | +0.20(+0.81%) |
Feb 11, 2011 | 24.23 | 24.41 | 24.16 | 24.30 | 3,364,319 | +0.08(+0.31%) |
Feb 10, 2011 | 23.95 | 24.24 | 23.89 | 24.23 | 4,216,362 | +0.08(+0.34%) |
Feb 09, 2011 | 24.32 | 24.38 | 24.07 | 24.14 | 3,866,083 | -0.16(-0.67%) |
Feb 08, 2011 | 24.36 | 24.36 | 24.17 | 24.31 | 6,169,420 | +0.03(+0.12%) |
Feb 07, 2011 | 24.40 | 24.47 | 24.26 | 24.28 | 2,969,379 | -0.02(-0.06%) |
Feb 04, 2011 | 24.46 | 24.51 | 24.21 | 24.29 | 6,202,046 | +0.00(+0.00%) |
Feb 03, 2011 | 24.19 | 24.34 | 24.03 | 24.29 | 2,618,602 | +0.18(+0.75%) |
Feb 02, 2011 | 24.20 | 24.26 | 24.09 | 24.11 | 3,908,986 | +0.04(+0.16%) |
Feb 01, 2011 | 23.78 | 24.12 | 23.77 | 24.07 | 4,268,112 | +0.48(+2.01%) |
Jan 31, 2011 | 23.48 | 23.65 | 23.44 | 23.60 | 6,249,462 | +0.21(+0.90%) |
Jan 28, 2011 | 23.48 | 23.59 | 23.33 | 23.39 | 3,503,516 | -0.13(-0.56%) |
Jan 27, 2011 | 23.61 | 23.62 | 23.42 | 23.52 | 2,352,087 | -0.04(-0.16%) |
Jan 26, 2011 | 23.28 | 23.58 | 23.22 | 23.56 | 3,909,579 | +0.39(+1.68%) |
Jan 25, 2011 | 23.22 | 23.25 | 22.99 | 23.17 | 2,670,512 | -0.21(-0.90%) |
Jan 24, 2011 | 23.22 | 23.47 | 23.20 | 23.38 | 1,898,611 | +0.06(+0.26%) |
Jan 21, 2011 | 23.39 | 23.53 | 23.25 | 23.32 | 3,477,548 | +0.05(+0.23%) |
Jan 20, 2011 | 23.22 | 23.33 | 22.98 | 23.27 | 2,793,505 | -0.21(-0.90%) |
Jan 19, 2011 | 23.77 | 23.81 | 23.41 | 23.48 | 3,223,418 | -0.27(-1.14%) |
Jan 18, 2011 | 23.71 | 23.81 | 23.69 | 23.75 | 1,929,876 | +0.13(+0.54%) |
Jan 14, 2011 | 23.49 | 23.65 | 23.40 | 23.62 | 3,598,326 | +0.06(+0.26%) |
Jan 13, 2011 | 23.72 | 23.74 | 23.48 | 23.56 | 3,166,150 | -0.15(-0.64%) |
Jan 12, 2011 | 23.76 | 23.77 | 23.64 | 23.71 | 2,761,589 | +0.20(+0.83%) |
Jan 11, 2011 | 23.31 | 23.56 | 23.31 | 23.52 | 2,099,799 | +0.34(+1.46%) |
Jan 10, 2011 | 23.18 | 23.26 | 22.97 | 23.18 | 1,884,241 | -0.09(-0.39%) |
Jan 07, 2011 | 23.34 | 23.40 | 23.11 | 23.27 | 2,462,248 | +0.02(+0.06%) |
Jan 06, 2011 | 23.46 | 23.47 | 23.14 | 23.25 | 2,497,774 | -0.11(-0.48%) |
Jan 05, 2011 | 23.28 | 23.45 | 23.18 | 23.37 | 2,673,607 | +0.05(+0.19%) |
Jan 04, 2011 | 23.71 | 23.74 | 23.10 | 23.32 | 3,998,154 | -0.25(-1.06%) |
Jan 03, 2011 | 23.62 | 23.88 | 23.55 | 23.57 | 2,083,893 | +0.19(+0.81%) |
Dec 31, 2010 | 23.34 | 23.49 | 23.27 | 23.38 | 2,508,551 | +0.05(+0.23%) |
Dec 30, 2010 | 23.37 | 23.46 | 23.25 | 23.33 | 2,381,571 | -0.02(-0.06%) |
Dec 29, 2010 | 23.30 | 23.37 | 23.22 | 23.34 | 1,829,349 | +0.21(+0.91%) |
Dec 28, 2010 | 23.25 | 23.28 | 23.10 | 23.13 | 1,462,542 | +0.16(+0.69%) |
Dec 27, 2010 | 22.96 | 23.03 | 22.88 | 22.97 | 1,806,787 | -0.03(-0.12%) |
Dec 23, 2010 | 22.88 | 23.03 | 22.82 | 23.00 | 3,052,983 | +0.12(+0.52%) |
Dec 22, 2010 | 22.77 | 22.95 | 22.77 | 22.88 | 2,536,269 | +0.09(+0.40%) |
Dec 21, 2010 | 22.57 | 22.79 | 22.51 | 22.79 | 3,011,721 | +0.23(+1.03%) |
Dec 20, 2010 | 22.66 | 22.69 | 22.47 | 22.56 | 5,348,917 | -0.11(-0.49%) |
Dec 17, 2010 | 22.66 | 22.67 | 22.42 | 22.67 | 4,441,225 | -0.06(-0.26%) |
Dec 16, 2010 | 22.84 | 22.84 | 22.61 | 22.73 | 1,949,343 | -0.08(-0.36%) |
Dec 15, 2010 | 22.77 | 22.94 | 22.72 | 22.81 | 2,596,439 | -0.04(-0.20%) |
Dec 14, 2010 | 22.85 | 23.02 | 22.78 | 22.86 | 2,384,223 | -0.01(-0.07%) |
Dec 13, 2010 | 22.96 | 23.09 | 22.85 | 22.87 | 2,303,114 | +0.11(+0.49%) |
Dec 10, 2010 | 22.62 | 22.76 | 22.60 | 22.76 | 1,992,275 | +0.17(+0.76%) |
Dec 09, 2010 | 22.74 | 22.74 | 22.52 | 22.59 | 2,396,000 | +0.04(+0.20%) |
Dec 08, 2010 | 22.71 | 22.78 | 22.48 | 22.55 | 3,670,534 | -0.15(-0.66%) |
Dec 07, 2010 | 23.13 | 23.13 | 22.69 | 22.69 | 5,062,221 | -0.11(-0.49%) |
Dec 06, 2010 | 22.71 | 22.83 | 22.66 | 22.81 | 2,931,666 | +0.04(+0.20%) |
Dec 03, 2010 | 22.71 | 22.80 | 22.65 | 22.76 | 3,472,864 | +0.04(+0.20%) |
Dec 02, 2010 | 22.54 | 22.80 | 22.54 | 22.72 | 4,792,310 | +0.30(+1.33%) |