Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.56 | 25.81 | 25.28 | 25.76 | 5,978,490 | +0.48(+1.88%) |
Feb 25, 2011 | 24.78 | 25.41 | 24.64 | 25.28 | 7,711,543 | +0.79(+3.22%) |
Feb 24, 2011 | 25.49 | 25.61 | 24.38 | 24.49 | 15,385,800 | -0.45(-1.81%) |
Feb 23, 2011 | 24.85 | 25.46 | 24.76 | 24.94 | 9,687,016 | +0.27(+1.08%) |
Feb 22, 2011 | 25.49 | 25.52 | 24.47 | 24.68 | 10,621,251 | +0.15(+0.61%) |
Feb 18, 2011 | 24.80 | 24.92 | 24.28 | 24.53 | 5,447,246 | +0.00(+0.00%) |
Feb 17, 2011 | 24.35 | 24.66 | 24.12 | 24.53 | 5,350,923 | +0.34(+1.42%) |
Feb 16, 2011 | 23.42 | 24.48 | 23.34 | 24.18 | 9,352,556 | +1.07(+4.61%) |
Feb 15, 2011 | 23.13 | 23.64 | 23.04 | 23.12 | 7,087,977 | +0.13(+0.56%) |
Feb 14, 2011 | 22.52 | 23.06 | 22.46 | 22.99 | 5,179,367 | +0.55(+2.44%) |
Feb 11, 2011 | 22.83 | 22.88 | 22.35 | 22.44 | 4,430,995 | -0.28(-1.22%) |
Feb 10, 2011 | 22.27 | 22.78 | 22.27 | 22.72 | 5,061,950 | +0.32(+1.42%) |
Feb 09, 2011 | 22.61 | 22.65 | 22.28 | 22.40 | 4,266,633 | -0.14(-0.61%) |
Feb 08, 2011 | 22.69 | 22.70 | 22.33 | 22.54 | 3,755,234 | -0.25(-1.08%) |
Feb 07, 2011 | 23.07 | 23.14 | 22.73 | 22.79 | 3,597,116 | -0.07(-0.31%) |
Feb 04, 2011 | 23.23 | 23.32 | 22.68 | 22.86 | 4,016,472 | -0.22(-0.93%) |
Feb 03, 2011 | 23.17 | 23.23 | 22.80 | 23.07 | 5,013,915 | +0.14(+0.63%) |
Feb 02, 2011 | 23.27 | 23.39 | 22.88 | 22.93 | 4,721,547 | -0.29(-1.26%) |
Feb 01, 2011 | 22.84 | 23.52 | 22.82 | 23.22 | 8,966,826 | +0.43(+1.86%) |
Jan 31, 2011 | 22.12 | 22.96 | 22.09 | 22.80 | 9,713,151 | +0.76(+3.44%) |
Jan 28, 2011 | 21.55 | 22.45 | 21.35 | 22.04 | 9,880,384 | +0.46(+2.11%) |
Jan 27, 2011 | 21.70 | 21.81 | 21.54 | 21.58 | 5,156,581 | -0.33(-1.52%) |
Jan 26, 2011 | 21.42 | 21.94 | 21.16 | 21.92 | 7,060,250 | +0.68(+3.18%) |
Jan 25, 2011 | 21.49 | 21.51 | 21.02 | 21.24 | 5,092,556 | -0.43(-1.98%) |
Jan 24, 2011 | 21.78 | 21.87 | 21.51 | 21.67 | 4,495,524 | -0.16(-0.75%) |
Jan 21, 2011 | 21.65 | 21.94 | 21.62 | 21.83 | 5,884,170 | +0.24(+1.11%) |
Jan 20, 2011 | 21.50 | 21.73 | 21.40 | 21.59 | 5,207,092 | -0.14(-0.66%) |
Jan 19, 2011 | 21.89 | 22.00 | 21.70 | 21.74 | 5,031,306 | -0.09(-0.42%) |
Jan 18, 2011 | 21.54 | 21.87 | 21.49 | 21.83 | 4,768,621 | +0.36(+1.69%) |
Jan 14, 2011 | 21.35 | 21.49 | 21.16 | 21.47 | 6,074,181 | +0.07(+0.34%) |
Jan 13, 2011 | 21.75 | 21.90 | 21.18 | 21.39 | 9,739,267 | -0.38(-1.76%) |
Jan 12, 2011 | 22.19 | 22.31 | 21.74 | 21.78 | 11,272,819 | -0.19(-0.86%) |
Jan 11, 2011 | 21.97 | 22.00 | 21.64 | 21.97 | 8,554,274 | +0.51(+2.39%) |
Jan 10, 2011 | 20.83 | 21.55 | 20.83 | 21.46 | 9,774,614 | +0.46(+2.17%) |
Jan 07, 2011 | 20.80 | 21.42 | 20.70 | 21.00 | 24,244,866 | -1.07(-4.85%) |
Jan 06, 2011 | 22.70 | 22.84 | 21.97 | 22.07 | 5,915,174 | -0.65(-2.86%) |
Jan 05, 2011 | 22.52 | 22.83 | 22.26 | 22.72 | 4,096,929 | +0.11(+0.50%) |
Jan 04, 2011 | 23.17 | 23.20 | 22.41 | 22.61 | 4,498,664 | -0.51(-2.19%) |
Jan 03, 2011 | 23.27 | 23.57 | 23.00 | 23.11 | 4,435,193 | +0.37(+1.62%) |
Dec 31, 2010 | 22.68 | 22.87 | 22.50 | 22.75 | 2,996,381 | +0.02(+0.09%) |
Dec 30, 2010 | 22.63 | 22.93 | 22.46 | 22.73 | 2,450,782 | +0.05(+0.20%) |
Dec 29, 2010 | 22.66 | 22.87 | 22.44 | 22.68 | 4,000,908 | +0.29(+1.30%) |
Dec 28, 2010 | 22.52 | 22.52 | 22.25 | 22.39 | 2,387,956 | +0.08(+0.37%) |
Dec 27, 2010 | 22.52 | 22.58 | 22.14 | 22.31 | 2,814,171 | -0.35(-1.54%) |
Dec 23, 2010 | 22.38 | 22.72 | 22.21 | 22.65 | 3,945,645 | +0.23(+1.03%) |
Dec 22, 2010 | 22.13 | 22.56 | 22.09 | 22.42 | 4,737,391 | +0.33(+1.51%) |
Dec 21, 2010 | 21.78 | 22.09 | 21.63 | 22.09 | 3,938,279 | +0.37(+1.72%) |
Dec 20, 2010 | 21.78 | 21.95 | 21.53 | 21.72 | 3,931,503 | -0.08(-0.35%) |
Dec 17, 2010 | 21.65 | 21.88 | 21.48 | 21.79 | 5,348,425 | +0.02(+0.09%) |
Dec 16, 2010 | 21.61 | 21.84 | 21.42 | 21.77 | 3,950,287 | +0.16(+0.76%) |
Dec 15, 2010 | 21.75 | 22.11 | 21.52 | 21.61 | 4,207,092 | -0.22(-0.99%) |
Dec 14, 2010 | 21.96 | 22.16 | 21.64 | 21.82 | 4,670,203 | -0.07(-0.30%) |
Dec 13, 2010 | 21.61 | 22.12 | 21.57 | 21.89 | 4,607,263 | +0.51(+2.39%) |
Dec 10, 2010 | 21.51 | 21.71 | 21.28 | 21.38 | 4,397,439 | -0.14(-0.64%) |
Dec 09, 2010 | 21.54 | 21.69 | 21.20 | 21.52 | 4,849,724 | +0.24(+1.15%) |
Dec 08, 2010 | 21.63 | 21.78 | 21.22 | 21.27 | 4,227,884 | -0.44(-2.02%) |
Dec 07, 2010 | 22.14 | 22.26 | 21.71 | 21.71 | 6,858,686 | +0.01(+0.02%) |
Dec 06, 2010 | 21.42 | 21.78 | 21.37 | 21.71 | 4,688,041 | +0.37(+1.72%) |
Dec 03, 2010 | 21.37 | 21.47 | 21.18 | 21.34 | 4,263,326 | +0.07(+0.31%) |
Dec 02, 2010 | 20.76 | 21.38 | 20.60 | 21.27 | 5,728,710 | +0.57(+2.76%) |