Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.91 | 28.95 | 27.39 | 28.12 | 1,558,888 | -1.03(-3.53%) |
Feb 25, 2011 | 27.80 | 29.25 | 27.20 | 29.15 | 1,040,605 | +1.44(+5.21%) |
Feb 24, 2011 | 25.22 | 27.84 | 25.00 | 27.71 | 832,371 | +2.20(+8.64%) |
Feb 23, 2011 | 26.00 | 26.45 | 25.29 | 25.50 | 462,740 | -0.56(-2.15%) |
Feb 22, 2011 | 26.74 | 26.96 | 25.97 | 26.06 | 326,074 | -1.00(-3.71%) |
Feb 18, 2011 | 26.66 | 27.23 | 26.60 | 27.07 | 426,530 | +0.41(+1.52%) |
Feb 17, 2011 | 25.69 | 26.76 | 25.23 | 26.66 | 715,207 | +0.92(+3.56%) |
Feb 16, 2011 | 26.30 | 26.67 | 24.79 | 25.75 | 960,244 | -0.41(-1.58%) |
Feb 15, 2011 | 25.15 | 26.85 | 25.00 | 26.16 | 1,109,177 | +1.17(+4.67%) |
Feb 14, 2011 | 24.17 | 25.15 | 23.23 | 24.99 | 1,658,544 | +0.78(+3.21%) |
Feb 11, 2011 | 23.97 | 24.34 | 23.91 | 24.21 | 304,848 | +0.11(+0.44%) |
Feb 10, 2011 | 24.03 | 24.31 | 23.91 | 24.11 | 207,967 | +0.22(+0.92%) |
Feb 09, 2011 | 23.93 | 24.18 | 23.64 | 23.89 | 109,226 | -0.05(-0.20%) |
Feb 08, 2011 | 23.66 | 23.96 | 23.61 | 23.94 | 101,369 | +0.27(+1.13%) |
Feb 07, 2011 | 23.86 | 24.00 | 23.57 | 23.67 | 103,145 | +0.00(+0.00%) |
Feb 04, 2011 | 23.68 | 23.85 | 23.51 | 23.67 | 160,639 | +0.07(+0.31%) |
Feb 03, 2011 | 23.46 | 23.61 | 22.89 | 23.60 | 176,146 | +0.12(+0.52%) |
Feb 02, 2011 | 22.71 | 23.61 | 22.54 | 23.48 | 451,935 | +0.99(+4.40%) |
Feb 01, 2011 | 22.29 | 22.65 | 21.99 | 22.49 | 282,859 | +0.41(+1.83%) |
Jan 31, 2011 | 21.89 | 22.11 | 21.73 | 22.08 | 253,241 | +0.29(+1.34%) |
Jan 28, 2011 | 22.41 | 22.45 | 21.77 | 21.79 | 356,345 | -0.51(-2.29%) |
Jan 27, 2011 | 22.28 | 22.41 | 22.11 | 22.30 | 104,954 | +0.06(+0.26%) |
Jan 26, 2011 | 22.03 | 22.43 | 21.82 | 22.24 | 219,600 | +0.34(+1.55%) |
Jan 25, 2011 | 22.07 | 22.14 | 21.88 | 21.90 | 290,350 | -0.21(-0.95%) |
Jan 24, 2011 | 21.77 | 22.12 | 21.73 | 22.12 | 172,619 | +0.32(+1.45%) |
Jan 21, 2011 | 21.77 | 22.02 | 21.53 | 21.80 | 218,580 | +0.02(+0.11%) |
Jan 20, 2011 | 21.77 | 22.01 | 21.48 | 21.77 | 302,288 | -0.16(-0.74%) |
Jan 19, 2011 | 21.97 | 22.17 | 21.75 | 21.94 | 438,598 | +0.05(+0.22%) |
Jan 18, 2011 | 21.66 | 21.90 | 21.38 | 21.89 | 435,377 | +0.15(+0.67%) |
Jan 14, 2011 | 21.51 | 21.80 | 21.48 | 21.74 | 137,028 | +0.15(+0.68%) |
Jan 13, 2011 | 21.46 | 21.64 | 21.43 | 21.60 | 131,245 | +0.04(+0.19%) |
Jan 12, 2011 | 21.79 | 21.84 | 21.46 | 21.56 | 180,653 | -0.08(-0.37%) |
Jan 11, 2011 | 21.27 | 21.69 | 21.27 | 21.64 | 397,299 | +0.56(+2.65%) |
Jan 10, 2011 | 20.59 | 21.12 | 20.59 | 21.08 | 442,880 | +0.44(+2.12%) |
Jan 07, 2011 | 20.67 | 20.88 | 20.50 | 20.64 | 284,495 | -0.08(-0.39%) |
Jan 06, 2011 | 20.94 | 21.13 | 20.70 | 20.72 | 378,950 | -0.32(-1.50%) |
Jan 05, 2011 | 21.26 | 21.51 | 21.04 | 21.04 | 564,674 | -0.14(-0.65%) |
Jan 04, 2011 | 21.27 | 21.52 | 20.92 | 21.18 | 182,482 | -0.19(-0.91%) |
Jan 03, 2011 | 20.45 | 21.69 | 20.42 | 21.37 | 505,521 | +1.13(+5.61%) |
Dec 31, 2010 | 20.06 | 20.23 | 19.89 | 20.23 | 183,423 | +0.19(+0.93%) |
Dec 30, 2010 | 19.50 | 20.09 | 19.47 | 20.05 | 420,594 | +0.58(+2.95%) |
Dec 29, 2010 | 19.10 | 19.49 | 19.08 | 19.47 | 127,931 | +0.44(+2.30%) |
Dec 28, 2010 | 19.07 | 19.08 | 18.91 | 19.04 | 114,562 | -0.01(-0.04%) |
Dec 27, 2010 | 18.94 | 19.08 | 18.82 | 19.04 | 129,099 | +0.02(+0.13%) |
Dec 23, 2010 | 19.10 | 19.27 | 18.90 | 19.02 | 141,132 | -0.13(-0.68%) |
Dec 22, 2010 | 18.84 | 19.28 | 18.84 | 19.15 | 239,935 | +0.28(+1.50%) |
Dec 21, 2010 | 18.31 | 19.04 | 18.31 | 18.87 | 315,398 | +0.59(+3.24%) |
Dec 20, 2010 | 17.65 | 18.31 | 17.49 | 18.27 | 346,990 | +0.75(+4.30%) |
Dec 17, 2010 | 17.31 | 17.52 | 16.96 | 17.52 | 399,165 | +0.23(+1.31%) |
Dec 16, 2010 | 16.97 | 17.37 | 16.97 | 17.29 | 207,761 | +0.28(+1.67%) |
Dec 15, 2010 | 16.86 | 17.12 | 16.82 | 17.01 | 188,563 | +0.15(+0.91%) |
Dec 14, 2010 | 16.83 | 16.98 | 16.73 | 16.86 | 239,226 | +0.00(+0.00%) |
Dec 13, 2010 | 16.75 | 16.90 | 16.62 | 16.86 | 179,342 | +0.14(+0.82%) |
Dec 10, 2010 | 16.65 | 16.73 | 16.64 | 16.72 | 106,707 | +0.01(+0.05%) |
Dec 09, 2010 | 16.73 | 16.80 | 16.54 | 16.71 | 134,056 | +0.10(+0.59%) |
Dec 08, 2010 | 16.64 | 16.67 | 16.39 | 16.61 | 105,302 | -0.02(-0.15%) |
Dec 07, 2010 | 16.78 | 16.88 | 16.55 | 16.64 | 376,882 | -0.04(-0.24%) |
Dec 06, 2010 | 16.56 | 16.70 | 16.39 | 16.68 | 426,070 | +0.06(+0.39%) |
Dec 03, 2010 | 16.52 | 16.65 | 16.21 | 16.61 | 559,886 | +0.02(+0.10%) |
Dec 02, 2010 | 16.26 | 16.65 | 16.14 | 16.60 | 547,098 | +0.26(+1.59%) |