Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.98 | 29.06 | 28.70 | 28.75 | 37,869 | -0.11(-0.36%) |
Feb 25, 2011 | 28.75 | 28.93 | 28.71 | 28.86 | 30,228 | +0.29(+1.02%) |
Feb 24, 2011 | 28.33 | 28.78 | 28.27 | 28.57 | 112,161 | +0.19(+0.68%) |
Feb 23, 2011 | 28.71 | 28.83 | 28.18 | 28.38 | 91,888 | -0.34(-1.19%) |
Feb 22, 2011 | 29.41 | 29.41 | 28.62 | 28.72 | 193,997 | -0.84(-2.83%) |
Feb 18, 2011 | 29.59 | 29.65 | 29.52 | 29.55 | 35,398 | +0.14(+0.48%) |
Feb 17, 2011 | 29.20 | 29.49 | 29.19 | 29.41 | 57,389 | +0.10(+0.33%) |
Feb 16, 2011 | 29.30 | 29.41 | 29.12 | 29.32 | 34,063 | +0.05(+0.19%) |
Feb 15, 2011 | 29.30 | 29.30 | 29.12 | 29.26 | 36,632 | -0.00(-0.02%) |
Feb 14, 2011 | 29.53 | 29.53 | 29.17 | 29.27 | 43,337 | -0.08(-0.26%) |
Feb 11, 2011 | 29.33 | 29.43 | 29.19 | 29.34 | 34,244 | +0.00(+0.00%) |
Feb 10, 2011 | 29.34 | 29.38 | 29.17 | 29.34 | 24,804 | -0.04(-0.12%) |
Feb 09, 2011 | 29.32 | 29.38 | 29.21 | 29.38 | 28,054 | +0.00(+0.00%) |
Feb 08, 2011 | 29.40 | 29.40 | 29.18 | 29.38 | 51,569 | +0.17(+0.59%) |
Feb 07, 2011 | 28.94 | 29.25 | 28.94 | 29.21 | 43,621 | +0.34(+1.16%) |
Feb 04, 2011 | 29.02 | 29.02 | 28.74 | 28.87 | 36,322 | +0.05(+0.17%) |
Feb 03, 2011 | 28.85 | 28.87 | 28.65 | 28.82 | 13,555 | -0.08(-0.28%) |
Feb 02, 2011 | 28.74 | 29.00 | 28.74 | 28.91 | 31,143 | +0.05(+0.17%) |
Feb 01, 2011 | 28.54 | 28.89 | 28.54 | 28.86 | 116,898 | +0.38(+1.35%) |
Jan 31, 2011 | 28.29 | 28.52 | 28.29 | 28.47 | 47,229 | +0.27(+0.97%) |
Jan 28, 2011 | 28.99 | 28.99 | 28.14 | 28.20 | 33,535 | -0.63(-2.17%) |
Jan 27, 2011 | 28.61 | 28.90 | 28.61 | 28.82 | 35,685 | +0.21(+0.72%) |
Jan 26, 2011 | 28.68 | 28.69 | 28.46 | 28.62 | 57,173 | -0.01(-0.05%) |
Jan 25, 2011 | 28.36 | 28.64 | 28.35 | 28.63 | 501,850 | +0.20(+0.69%) |
Jan 24, 2011 | 28.34 | 28.48 | 28.22 | 28.43 | 80,276 | +0.11(+0.37%) |
Jan 21, 2011 | 28.67 | 28.67 | 28.31 | 28.33 | 20,925 | -0.04(-0.15%) |
Jan 20, 2011 | 28.49 | 28.49 | 28.21 | 28.37 | 62,115 | -0.03(-0.11%) |
Jan 19, 2011 | 28.66 | 28.66 | 28.34 | 28.40 | 46,708 | -0.28(-0.97%) |
Jan 18, 2011 | 28.12 | 28.68 | 28.12 | 28.68 | 58,746 | +0.51(+1.80%) |
Jan 14, 2011 | 27.79 | 28.18 | 27.79 | 28.17 | 21,630 | +0.18(+0.63%) |
Jan 13, 2011 | 27.95 | 28.05 | 27.95 | 28.00 | 17,519 | +0.05(+0.19%) |
Jan 12, 2011 | 27.89 | 28.05 | 27.89 | 27.95 | 47,947 | +0.28(+1.02%) |
Jan 11, 2011 | 27.84 | 27.84 | 27.54 | 27.66 | 24,808 | -0.10(-0.35%) |
Jan 10, 2011 | 27.71 | 27.76 | 27.50 | 27.76 | 25,458 | -0.07(-0.25%) |
Jan 07, 2011 | 27.73 | 27.89 | 27.67 | 27.83 | 50,271 | +0.17(+0.62%) |
Jan 06, 2011 | 27.47 | 27.76 | 27.45 | 27.66 | 44,009 | +0.24(+0.87%) |
Jan 05, 2011 | 27.17 | 27.42 | 26.95 | 27.42 | 26,557 | +0.34(+1.24%) |
Jan 04, 2011 | 27.22 | 27.22 | 26.92 | 27.08 | 32,342 | -0.08(-0.29%) |
Jan 03, 2011 | 27.01 | 27.21 | 27.01 | 27.16 | 26,441 | +0.27(+1.02%) |
Dec 31, 2010 | 26.81 | 26.93 | 26.77 | 26.89 | 20,117 | +0.04(+0.17%) |
Dec 30, 2010 | 26.84 | 26.90 | 26.80 | 26.84 | 21,444 | -0.08(-0.29%) |
Dec 29, 2010 | 26.91 | 26.99 | 26.90 | 26.92 | 17,151 | -0.01(-0.04%) |
Dec 28, 2010 | 27.00 | 27.00 | 26.80 | 26.93 | 34,019 | +0.00(+0.00%) |
Dec 27, 2010 | 26.87 | 26.96 | 26.80 | 26.93 | 19,119 | -0.05(-0.19%) |
Dec 23, 2010 | 26.88 | 27.02 | 26.88 | 26.98 | 17,550 | +0.06(+0.24%) |
Dec 22, 2010 | 26.82 | 26.94 | 26.82 | 26.92 | 13,627 | +0.11(+0.41%) |
Dec 21, 2010 | 26.74 | 26.85 | 26.71 | 26.81 | 24,741 | +0.15(+0.56%) |
Dec 20, 2010 | 26.79 | 26.79 | 26.57 | 26.66 | 63,868 | -0.10(-0.39%) |
Dec 17, 2010 | 26.75 | 26.77 | 26.56 | 26.76 | 54,498 | -0.02(-0.07%) |
Dec 16, 2010 | 26.53 | 26.81 | 26.52 | 26.78 | 87,771 | +0.21(+0.79%) |
Dec 15, 2010 | 26.70 | 26.79 | 26.54 | 26.57 | 55,492 | -0.18(-0.69%) |
Dec 14, 2010 | 26.67 | 26.87 | 26.67 | 26.76 | 12,380 | +0.11(+0.40%) |
Dec 13, 2010 | 26.75 | 26.77 | 26.65 | 26.65 | 71,516 | -0.08(-0.29%) |
Dec 10, 2010 | 26.60 | 26.77 | 26.56 | 26.73 | 127,718 | +0.21(+0.79%) |
Dec 09, 2010 | 26.77 | 26.77 | 26.51 | 26.52 | 71,988 | -0.14(-0.53%) |
Dec 08, 2010 | 26.65 | 26.91 | 26.63 | 26.66 | 59,311 | -0.06(-0.22%) |
Dec 07, 2010 | 26.77 | 26.91 | 26.70 | 26.72 | 51,096 | +0.10(+0.39%) |
Dec 06, 2010 | 26.65 | 26.68 | 26.45 | 26.61 | 61,668 | +0.00(+0.00%) |
Dec 03, 2010 | 26.50 | 26.65 | 26.44 | 26.61 | 23,396 | +0.00(+0.00%) |
Dec 02, 2010 | 26.32 | 26.64 | 26.32 | 26.61 | 23,297 | +0.29(+1.11%) |