Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.38 | 29.57 | 29.32 | 29.32 | 2,840,870 | +0.35(+1.21%) |
Feb 25, 2011 | 29.08 | 29.20 | 28.76 | 28.97 | 429,784 | +0.41(+1.44%) |
Feb 24, 2011 | 28.75 | 28.95 | 28.51 | 28.56 | 985,823 | +0.76(+2.73%) |
Feb 23, 2011 | 27.41 | 27.83 | 27.30 | 27.80 | 1,650,034 | +0.95(+3.54%) |
Feb 22, 2011 | 26.95 | 27.19 | 26.67 | 26.85 | 815,898 | +0.00(+0.00%) |
Feb 18, 2011 | 27.00 | 27.00 | 26.75 | 26.85 | 232,761 | -0.04(-0.15%) |
Feb 17, 2011 | 27.00 | 27.00 | 26.65 | 26.89 | 297,484 | -0.38(-1.39%) |
Feb 16, 2011 | 27.17 | 27.35 | 27.17 | 27.27 | 599,325 | +0.09(+0.33%) |
Feb 15, 2011 | 27.39 | 27.49 | 27.10 | 27.18 | 528,787 | -0.67(-2.41%) |
Feb 14, 2011 | 28.00 | 28.00 | 27.81 | 27.85 | 358,184 | -0.72(-2.52%) |
Feb 11, 2011 | 28.08 | 28.62 | 28.03 | 28.57 | 357,619 | +0.16(+0.56%) |
Feb 10, 2011 | 28.62 | 28.66 | 28.35 | 28.41 | 718,586 | -0.92(-3.14%) |
Feb 09, 2011 | 29.34 | 29.50 | 29.20 | 29.33 | 791,955 | +0.28(+0.96%) |
Feb 08, 2011 | 29.03 | 29.11 | 28.80 | 29.05 | 821,832 | -0.05(-0.17%) |
Feb 07, 2011 | 28.94 | 29.25 | 28.93 | 29.10 | 599,129 | +0.05(+0.17%) |
Feb 04, 2011 | 29.18 | 29.19 | 28.86 | 29.05 | 437,828 | +0.65(+2.29%) |
Feb 03, 2011 | 28.42 | 28.43 | 28.10 | 28.40 | 650,271 | -0.10(-0.35%) |
Feb 02, 2011 | 28.50 | 28.65 | 28.40 | 28.50 | 1,441,444 | +0.70(+2.52%) |
Feb 01, 2011 | 27.48 | 28.00 | 27.43 | 27.80 | 1,577,278 | +1.04(+3.89%) |
Jan 31, 2011 | 26.54 | 26.76 | 26.38 | 26.76 | 1,466,370 | +0.21(+0.79%) |
Jan 28, 2011 | 27.29 | 27.30 | 26.50 | 26.55 | 447,480 | -0.75(-2.75%) |
Jan 27, 2011 | 27.21 | 27.35 | 27.11 | 27.30 | 724,909 | +0.64(+2.40%) |
Jan 26, 2011 | 26.50 | 26.68 | 26.44 | 26.66 | 462,134 | +1.09(+4.26%) |
Jan 25, 2011 | 25.77 | 25.85 | 25.45 | 25.57 | 199,631 | +0.11(+0.43%) |
Jan 24, 2011 | 25.56 | 25.56 | 25.15 | 25.46 | 114,805 | -0.14(-0.55%) |
Jan 21, 2011 | 25.90 | 25.98 | 25.56 | 25.60 | 237,088 | -0.40(-1.54%) |
Jan 20, 2011 | 26.09 | 26.15 | 25.81 | 26.00 | 1,529,848 | -0.50(-1.89%) |
Jan 19, 2011 | 26.80 | 26.85 | 26.40 | 26.50 | 1,471,008 | -0.32(-1.19%) |
Jan 18, 2011 | 26.47 | 26.86 | 26.47 | 26.82 | 436,423 | +0.57(+2.17%) |
Jan 14, 2011 | 25.95 | 26.34 | 25.92 | 26.25 | 345,009 | +0.05(+0.19%) |
Jan 13, 2011 | 26.42 | 26.47 | 26.16 | 26.20 | 177,822 | -0.45(-1.69%) |
Jan 12, 2011 | 26.38 | 26.70 | 26.34 | 26.65 | 511,201 | +1.22(+4.80%) |
Jan 11, 2011 | 25.27 | 25.51 | 25.26 | 25.43 | 870,787 | +0.23(+0.91%) |
Jan 10, 2011 | 25.35 | 25.35 | 25.01 | 25.20 | 192,680 | -0.54(-2.10%) |
Jan 07, 2011 | 26.30 | 26.30 | 25.56 | 25.74 | 648,574 | -0.70(-2.65%) |
Jan 06, 2011 | 26.82 | 26.85 | 25.56 | 26.44 | 1,130,532 | -0.26(-0.97%) |
Jan 05, 2011 | 26.33 | 26.76 | 26.32 | 26.70 | 471,828 | -0.13(-0.48%) |
Jan 04, 2011 | 26.48 | 26.85 | 26.42 | 26.83 | 1,441,755 | +0.98(+3.79%) |
Jan 03, 2011 | 25.38 | 25.90 | 25.38 | 25.85 | 1,372,670 | +0.41(+1.61%) |
Dec 31, 2010 | 25.30 | 25.50 | 25.30 | 25.44 | 388,358 | -0.02(-0.08%) |
Dec 30, 2010 | 25.36 | 25.47 | 25.32 | 25.46 | 243,511 | +0.21(+0.83%) |
Dec 29, 2010 | 25.44 | 25.44 | 25.20 | 25.25 | 733,599 | -0.37(-1.44%) |
Dec 28, 2010 | 25.71 | 25.84 | 25.62 | 25.62 | 345,152 | -0.10(-0.39%) |
Dec 27, 2010 | 25.60 | 25.80 | 25.52 | 25.72 | 305,223 | +0.00(+0.00%) |
Dec 23, 2010 | 25.60 | 25.85 | 25.60 | 25.72 | 87,191 | -0.03(-0.12%) |
Dec 22, 2010 | 25.73 | 25.81 | 25.66 | 25.75 | 338,341 | +0.09(+0.35%) |
Dec 21, 2010 | 25.54 | 25.70 | 25.45 | 25.66 | 375,212 | +0.26(+1.02%) |
Dec 20, 2010 | 25.30 | 25.43 | 25.16 | 25.40 | 607,725 | +0.11(+0.43%) |
Dec 17, 2010 | 25.46 | 25.49 | 25.20 | 25.29 | 485,721 | +0.09(+0.36%) |
Dec 16, 2010 | 25.23 | 25.24 | 25.10 | 25.20 | 860,595 | -0.11(-0.43%) |
Dec 15, 2010 | 25.62 | 25.65 | 25.27 | 25.31 | 661,370 | -0.41(-1.59%) |
Dec 14, 2010 | 25.68 | 25.90 | 25.59 | 25.72 | 660,892 | +0.27(+1.06%) |
Dec 13, 2010 | 25.47 | 25.57 | 25.40 | 25.45 | 299,784 | +0.35(+1.39%) |
Dec 10, 2010 | 24.95 | 25.10 | 24.90 | 25.10 | 421,588 | +0.09(+0.36%) |
Dec 09, 2010 | 24.91 | 25.04 | 24.85 | 25.01 | 558,741 | +0.31(+1.26%) |
Dec 08, 2010 | 24.73 | 24.79 | 24.50 | 24.70 | 236,080 | -0.02(-0.08%) |
Dec 07, 2010 | 25.00 | 25.00 | 24.70 | 24.72 | 1,325,352 | -0.23(-0.92%) |
Dec 06, 2010 | 24.80 | 25.00 | 24.75 | 24.95 | 1,940,124 | +0.15(+0.60%) |
Dec 03, 2010 | 24.40 | 24.85 | 24.39 | 24.80 | 490,929 | +0.45(+1.85%) |
Dec 02, 2010 | 23.80 | 24.43 | 23.80 | 24.35 | 843,454 | +0.82(+3.48%) |