Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.70 | 27.46 | 26.70 | 27.26 | 3,170,483 | +0.56(+2.11%) |
Feb 25, 2011 | 25.50 | 26.75 | 25.50 | 26.70 | 3,406,422 | +1.26(+4.97%) |
Feb 24, 2011 | 25.36 | 25.73 | 25.24 | 25.44 | 1,912,408 | +0.03(+0.10%) |
Feb 23, 2011 | 25.92 | 25.93 | 25.16 | 25.41 | 1,904,765 | -0.58(-2.24%) |
Feb 22, 2011 | 25.92 | 26.26 | 25.79 | 25.99 | 3,658,974 | -0.24(-0.91%) |
Feb 18, 2011 | 26.03 | 26.31 | 26.03 | 26.23 | 1,785,160 | +0.18(+0.69%) |
Feb 17, 2011 | 26.05 | 26.20 | 25.94 | 26.05 | 1,687,085 | -0.02(-0.07%) |
Feb 16, 2011 | 26.14 | 26.27 | 25.94 | 26.07 | 1,163,457 | +0.01(+0.05%) |
Feb 15, 2011 | 25.90 | 26.17 | 25.84 | 26.06 | 1,588,762 | +0.09(+0.33%) |
Feb 14, 2011 | 25.84 | 26.06 | 25.73 | 25.97 | 825,116 | +0.03(+0.13%) |
Feb 11, 2011 | 25.71 | 25.99 | 25.41 | 25.94 | 1,595,913 | +0.13(+0.49%) |
Feb 10, 2011 | 25.52 | 26.11 | 25.44 | 25.81 | 2,427,355 | +0.09(+0.36%) |
Feb 09, 2011 | 25.52 | 25.77 | 25.37 | 25.71 | 3,056,187 | +0.20(+0.77%) |
Feb 08, 2011 | 25.53 | 25.63 | 25.47 | 25.52 | 2,099,680 | -0.05(-0.20%) |
Feb 07, 2011 | 25.43 | 25.65 | 25.31 | 25.57 | 1,947,947 | +0.15(+0.60%) |
Feb 04, 2011 | 25.43 | 25.53 | 24.99 | 25.42 | 2,670,614 | +0.06(+0.24%) |
Feb 03, 2011 | 24.37 | 25.64 | 24.37 | 25.36 | 3,882,042 | +0.09(+0.37%) |
Feb 02, 2011 | 25.03 | 25.37 | 24.91 | 25.26 | 2,683,730 | +0.09(+0.37%) |
Feb 01, 2011 | 25.21 | 25.31 | 25.05 | 25.17 | 2,560,362 | +0.16(+0.65%) |
Jan 31, 2011 | 24.85 | 25.10 | 24.84 | 25.01 | 2,296,158 | +0.29(+1.17%) |
Jan 28, 2011 | 25.20 | 25.30 | 24.61 | 24.72 | 2,798,889 | -0.38(-1.53%) |
Jan 27, 2011 | 24.83 | 25.18 | 24.83 | 25.10 | 2,384,505 | +0.20(+0.82%) |
Jan 26, 2011 | 24.80 | 25.12 | 24.70 | 24.90 | 1,823,795 | +0.20(+0.79%) |
Jan 25, 2011 | 24.69 | 24.77 | 24.38 | 24.70 | 2,107,421 | -0.09(-0.34%) |
Jan 24, 2011 | 24.69 | 24.83 | 24.50 | 24.79 | 2,450,218 | +0.10(+0.41%) |
Jan 21, 2011 | 24.82 | 24.88 | 24.52 | 24.68 | 2,423,582 | -0.04(-0.17%) |
Jan 20, 2011 | 24.80 | 25.03 | 24.51 | 24.73 | 2,807,770 | +0.03(+0.14%) |
Jan 19, 2011 | 25.01 | 25.20 | 24.66 | 24.69 | 2,535,984 | -0.44(-1.76%) |
Jan 18, 2011 | 24.51 | 25.17 | 24.51 | 25.14 | 7,176,552 | +0.49(+2.00%) |
Jan 14, 2011 | 24.56 | 24.78 | 24.56 | 24.64 | 3,140,937 | -0.01(-0.03%) |
Jan 13, 2011 | 24.67 | 25.10 | 24.54 | 24.65 | 4,955,701 | -0.03(-0.10%) |
Jan 12, 2011 | 24.57 | 24.83 | 24.54 | 24.68 | 2,571,395 | +0.26(+1.05%) |
Jan 11, 2011 | 24.58 | 24.69 | 24.30 | 24.42 | 2,536,426 | -0.04(-0.17%) |
Jan 10, 2011 | 24.85 | 24.85 | 24.31 | 24.46 | 3,192,286 | -0.48(-1.91%) |
Jan 07, 2011 | 25.35 | 25.62 | 24.72 | 24.94 | 4,029,540 | -0.32(-1.28%) |
Jan 06, 2011 | 23.82 | 25.43 | 23.59 | 25.26 | 7,771,148 | +2.00(+8.60%) |
Jan 05, 2011 | 22.56 | 23.26 | 22.56 | 23.26 | 3,903,172 | +0.58(+2.55%) |
Jan 04, 2011 | 22.91 | 22.91 | 22.59 | 22.68 | 2,404,989 | -0.21(-0.93%) |
Jan 03, 2011 | 22.84 | 22.97 | 22.68 | 22.90 | 2,234,754 | +0.30(+1.32%) |
Dec 31, 2010 | 22.48 | 22.62 | 22.39 | 22.60 | 1,043,438 | +0.04(+0.19%) |
Dec 30, 2010 | 22.56 | 22.62 | 22.31 | 22.56 | 1,575,087 | -0.03(-0.15%) |
Dec 29, 2010 | 22.55 | 22.64 | 22.50 | 22.59 | 1,608,542 | +0.07(+0.30%) |
Dec 28, 2010 | 22.44 | 22.57 | 22.28 | 22.52 | 2,410,641 | +0.09(+0.38%) |
Dec 27, 2010 | 22.29 | 22.59 | 22.22 | 22.44 | 3,270,528 | +0.02(+0.08%) |
Dec 23, 2010 | 22.39 | 22.67 | 22.32 | 22.42 | 2,630,212 | -0.04(-0.19%) |
Dec 22, 2010 | 22.34 | 22.64 | 22.34 | 22.46 | 3,389,466 | +0.09(+0.42%) |
Dec 21, 2010 | 22.50 | 22.59 | 22.33 | 22.37 | 3,773,087 | -0.08(-0.34%) |
Dec 20, 2010 | 22.44 | 22.63 | 22.37 | 22.45 | 4,324,385 | +0.01(+0.04%) |
Dec 17, 2010 | 22.86 | 22.86 | 22.43 | 22.44 | 4,585,999 | -0.38(-1.68%) |
Dec 16, 2010 | 22.95 | 23.13 | 22.73 | 22.82 | 4,698,279 | -0.12(-0.52%) |
Dec 15, 2010 | 23.19 | 23.40 | 22.93 | 22.94 | 3,198,823 | -0.33(-1.43%) |
Dec 14, 2010 | 23.25 | 23.59 | 23.19 | 23.27 | 4,132,226 | +0.07(+0.29%) |
Dec 13, 2010 | 23.36 | 23.42 | 23.18 | 23.20 | 3,363,693 | -0.06(-0.26%) |
Dec 10, 2010 | 23.14 | 23.50 | 22.98 | 23.26 | 3,329,212 | +0.14(+0.63%) |
Dec 09, 2010 | 23.30 | 23.46 | 23.02 | 23.12 | 1,766,279 | -0.19(-0.80%) |
Dec 08, 2010 | 22.76 | 23.49 | 22.69 | 23.30 | 3,261,570 | +0.55(+2.43%) |
Dec 07, 2010 | 23.01 | 23.15 | 22.71 | 22.75 | 4,726,554 | +0.01(+0.04%) |
Dec 06, 2010 | 22.93 | 23.03 | 22.73 | 22.74 | 1,706,006 | -0.28(-1.22%) |
Dec 03, 2010 | 23.01 | 23.09 | 22.79 | 23.02 | 3,591,372 | -0.11(-0.48%) |
Dec 02, 2010 | 22.94 | 23.42 | 22.94 | 23.13 | 3,497,681 | +0.20(+0.85%) |