Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.55 | 25.80 | 25.26 | 25.74 | 5,981,406 | +0.48(+1.88%) |
Feb 25, 2011 | 24.77 | 25.40 | 24.63 | 25.27 | 7,715,304 | +0.79(+3.22%) |
Feb 24, 2011 | 25.47 | 25.60 | 24.37 | 24.48 | 15,393,304 | -0.45(-1.81%) |
Feb 23, 2011 | 24.84 | 25.45 | 24.75 | 24.93 | 9,691,741 | +0.27(+1.08%) |
Feb 22, 2011 | 25.48 | 25.50 | 24.45 | 24.66 | 10,626,431 | +0.15(+0.61%) |
Feb 18, 2011 | 24.79 | 24.91 | 24.27 | 24.52 | 5,449,903 | +0.00(+0.00%) |
Feb 17, 2011 | 24.34 | 24.65 | 24.11 | 24.52 | 5,353,532 | +0.34(+1.42%) |
Feb 16, 2011 | 23.41 | 24.46 | 23.33 | 24.17 | 9,357,117 | +1.06(+4.61%) |
Feb 15, 2011 | 23.12 | 23.63 | 23.03 | 23.11 | 7,091,434 | +0.13(+0.56%) |
Feb 14, 2011 | 22.51 | 23.05 | 22.45 | 22.98 | 5,181,893 | +0.55(+2.44%) |
Feb 11, 2011 | 22.82 | 22.87 | 22.34 | 22.43 | 4,433,156 | -0.28(-1.22%) |
Feb 10, 2011 | 22.26 | 22.77 | 22.26 | 22.71 | 5,064,419 | +0.32(+1.42%) |
Feb 09, 2011 | 22.60 | 22.64 | 22.27 | 22.39 | 4,268,714 | -0.14(-0.61%) |
Feb 08, 2011 | 22.68 | 22.69 | 22.32 | 22.53 | 3,757,066 | -0.25(-1.08%) |
Feb 07, 2011 | 23.06 | 23.13 | 22.72 | 22.78 | 3,598,871 | -0.07(-0.31%) |
Feb 04, 2011 | 23.22 | 23.31 | 22.67 | 22.85 | 4,018,431 | -0.21(-0.93%) |
Feb 03, 2011 | 23.16 | 23.22 | 22.79 | 23.06 | 5,016,361 | +0.14(+0.63%) |
Feb 02, 2011 | 23.26 | 23.38 | 22.87 | 22.92 | 4,723,850 | -0.29(-1.26%) |
Feb 01, 2011 | 22.83 | 23.51 | 22.81 | 23.21 | 8,971,199 | +0.42(+1.86%) |
Jan 31, 2011 | 22.11 | 22.95 | 22.07 | 22.79 | 9,717,889 | +0.76(+3.44%) |
Jan 28, 2011 | 21.54 | 22.44 | 21.34 | 22.03 | 9,885,203 | +0.46(+2.11%) |
Jan 27, 2011 | 21.69 | 21.80 | 21.53 | 21.57 | 5,159,096 | -0.33(-1.52%) |
Jan 26, 2011 | 21.41 | 21.93 | 21.15 | 21.91 | 7,063,694 | +0.68(+3.18%) |
Jan 25, 2011 | 21.48 | 21.50 | 21.00 | 21.23 | 5,095,039 | -0.43(-1.98%) |
Jan 24, 2011 | 21.77 | 21.85 | 21.50 | 21.66 | 4,497,716 | -0.16(-0.75%) |
Jan 21, 2011 | 21.64 | 21.93 | 21.61 | 21.82 | 5,887,040 | +0.24(+1.11%) |
Jan 20, 2011 | 21.49 | 21.72 | 21.39 | 21.58 | 5,209,631 | -0.14(-0.66%) |
Jan 19, 2011 | 21.88 | 21.99 | 21.69 | 21.73 | 5,033,760 | -0.09(-0.42%) |
Jan 18, 2011 | 21.53 | 21.86 | 21.48 | 21.82 | 4,770,947 | +0.36(+1.69%) |
Jan 14, 2011 | 21.34 | 21.48 | 21.15 | 21.46 | 6,077,143 | +0.07(+0.34%) |
Jan 13, 2011 | 21.74 | 21.89 | 21.17 | 21.38 | 9,744,017 | -0.38(-1.76%) |
Jan 12, 2011 | 22.18 | 22.30 | 21.73 | 21.77 | 11,278,317 | -0.19(-0.86%) |
Jan 11, 2011 | 21.96 | 21.99 | 21.63 | 21.96 | 8,558,446 | +0.51(+2.39%) |
Jan 10, 2011 | 20.82 | 21.54 | 20.82 | 21.45 | 9,779,382 | +0.46(+2.17%) |
Jan 07, 2011 | 20.78 | 21.41 | 20.69 | 20.99 | 24,256,690 | -1.07(-4.85%) |
Jan 06, 2011 | 22.69 | 22.83 | 21.96 | 22.06 | 5,918,059 | -0.65(-2.86%) |
Jan 05, 2011 | 22.50 | 22.82 | 22.25 | 22.71 | 4,098,927 | +0.11(+0.50%) |
Jan 04, 2011 | 23.15 | 23.19 | 22.40 | 22.60 | 4,500,858 | -0.51(-2.19%) |
Jan 03, 2011 | 23.26 | 23.55 | 22.99 | 23.10 | 4,437,357 | +0.37(+1.62%) |
Dec 31, 2010 | 22.67 | 22.86 | 22.49 | 22.73 | 2,997,843 | +0.02(+0.09%) |
Dec 30, 2010 | 22.62 | 22.91 | 22.45 | 22.71 | 2,451,977 | +0.05(+0.20%) |
Dec 29, 2010 | 22.65 | 22.86 | 22.43 | 22.67 | 4,002,859 | +0.29(+1.30%) |
Dec 28, 2010 | 22.50 | 22.50 | 22.24 | 22.38 | 2,389,121 | +0.08(+0.37%) |
Dec 27, 2010 | 22.51 | 22.57 | 22.13 | 22.29 | 2,815,543 | -0.35(-1.54%) |
Dec 23, 2010 | 22.37 | 22.71 | 22.19 | 22.64 | 3,947,570 | +0.23(+1.03%) |
Dec 22, 2010 | 22.12 | 22.55 | 22.07 | 22.41 | 4,739,701 | +0.33(+1.51%) |
Dec 21, 2010 | 21.77 | 22.08 | 21.62 | 22.08 | 3,940,200 | +0.37(+1.72%) |
Dec 20, 2010 | 21.77 | 21.94 | 21.52 | 21.71 | 3,933,420 | -0.08(-0.35%) |
Dec 17, 2010 | 21.64 | 21.86 | 21.47 | 21.78 | 5,351,033 | +0.02(+0.09%) |
Dec 16, 2010 | 21.60 | 21.83 | 21.41 | 21.76 | 3,952,214 | +0.16(+0.76%) |
Dec 15, 2010 | 21.74 | 22.10 | 21.51 | 21.60 | 4,209,144 | -0.22(-0.99%) |
Dec 14, 2010 | 21.95 | 22.15 | 21.63 | 21.81 | 4,672,482 | -0.07(-0.30%) |
Dec 13, 2010 | 21.59 | 22.10 | 21.56 | 21.88 | 4,609,511 | +0.51(+2.39%) |
Dec 10, 2010 | 21.50 | 21.70 | 21.27 | 21.37 | 4,399,585 | -0.14(-0.64%) |
Dec 09, 2010 | 21.53 | 21.68 | 21.19 | 21.51 | 4,852,090 | +0.24(+1.15%) |
Dec 08, 2010 | 21.61 | 21.77 | 21.21 | 21.26 | 4,229,947 | -0.44(-2.02%) |
Dec 07, 2010 | 22.13 | 22.25 | 21.70 | 21.70 | 6,862,033 | +0.01(+0.02%) |
Dec 06, 2010 | 21.41 | 21.77 | 21.35 | 21.70 | 4,690,328 | +0.37(+1.72%) |
Dec 03, 2010 | 21.35 | 21.46 | 21.17 | 21.33 | 4,265,406 | +0.07(+0.31%) |
Dec 02, 2010 | 20.75 | 21.37 | 20.59 | 21.26 | 5,731,505 | +0.57(+2.76%) |