Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.50 | 23.58 | 23.23 | 23.36 | 1,426,444 | +0.10(+0.42%) |
Feb 25, 2011 | 23.44 | 23.93 | 23.07 | 23.26 | 1,960,854 | +0.45(+1.97%) |
Feb 24, 2011 | 22.40 | 22.86 | 22.27 | 22.81 | 2,069,696 | +0.40(+1.80%) |
Feb 23, 2011 | 22.77 | 22.85 | 21.81 | 22.41 | 2,121,436 | -0.36(-1.59%) |
Feb 22, 2011 | 23.52 | 23.63 | 22.33 | 22.77 | 2,878,439 | -0.95(-4.00%) |
Feb 18, 2011 | 23.98 | 24.09 | 23.64 | 23.72 | 1,295,676 | -0.03(-0.14%) |
Feb 17, 2011 | 23.85 | 24.12 | 23.69 | 23.76 | 1,111,195 | -0.04(-0.17%) |
Feb 16, 2011 | 23.95 | 24.46 | 23.80 | 23.80 | 1,235,216 | -0.01(-0.03%) |
Feb 15, 2011 | 23.60 | 24.01 | 23.54 | 23.80 | 1,133,330 | +0.08(+0.34%) |
Feb 14, 2011 | 23.55 | 23.93 | 23.45 | 23.72 | 1,249,801 | +0.14(+0.58%) |
Feb 11, 2011 | 23.80 | 24.39 | 22.99 | 23.59 | 4,504,637 | -0.84(-3.46%) |
Feb 10, 2011 | 24.41 | 24.77 | 24.32 | 24.43 | 1,348,755 | -0.10(-0.43%) |
Feb 09, 2011 | 24.42 | 24.74 | 24.18 | 24.54 | 1,005,543 | +0.01(+0.03%) |
Feb 08, 2011 | 24.14 | 24.60 | 24.09 | 24.53 | 877,453 | +0.43(+1.77%) |
Feb 07, 2011 | 24.41 | 24.84 | 24.09 | 24.10 | 1,128,062 | -0.33(-1.35%) |
Feb 04, 2011 | 24.32 | 24.67 | 24.25 | 24.43 | 1,466,688 | -0.02(-0.07%) |
Feb 03, 2011 | 24.13 | 24.62 | 23.92 | 24.45 | 1,363,001 | +0.38(+1.57%) |
Feb 02, 2011 | 24.05 | 24.37 | 23.97 | 24.07 | 901,954 | -0.13(-0.53%) |
Feb 01, 2011 | 23.77 | 24.33 | 23.77 | 24.20 | 1,048,286 | +0.46(+1.93%) |
Jan 31, 2011 | 23.95 | 24.32 | 23.62 | 23.74 | 1,354,594 | +0.02(+0.07%) |
Jan 28, 2011 | 24.21 | 24.45 | 23.65 | 23.72 | 1,175,744 | -0.51(-2.12%) |
Jan 27, 2011 | 24.66 | 24.81 | 24.23 | 24.24 | 1,353,542 | -0.33(-1.34%) |
Jan 26, 2011 | 24.40 | 24.91 | 24.06 | 24.57 | 1,869,261 | -0.51(-2.05%) |
Jan 25, 2011 | 24.58 | 25.25 | 24.38 | 25.08 | 2,454,270 | +0.94(+3.90%) |
Jan 24, 2011 | 24.51 | 24.53 | 23.96 | 24.14 | 940,608 | -0.42(-1.70%) |
Jan 21, 2011 | 24.55 | 24.74 | 23.98 | 24.56 | 1,677,342 | +0.23(+0.96%) |
Jan 20, 2011 | 23.84 | 24.94 | 23.80 | 24.33 | 2,234,267 | +0.29(+1.20%) |
Jan 19, 2011 | 24.42 | 24.50 | 23.88 | 24.04 | 1,110,699 | -0.44(-1.81%) |
Jan 18, 2011 | 24.65 | 24.73 | 24.17 | 24.48 | 1,043,614 | -0.15(-0.62%) |
Jan 14, 2011 | 24.31 | 24.72 | 23.96 | 24.63 | 1,208,481 | +0.50(+2.07%) |
Jan 13, 2011 | 24.36 | 24.53 | 23.85 | 24.13 | 2,117,035 | +0.47(+2.01%) |
Jan 12, 2011 | 23.43 | 24.01 | 23.30 | 23.66 | 2,212,805 | +0.41(+1.76%) |
Jan 11, 2011 | 24.34 | 24.46 | 23.24 | 23.25 | 5,923,781 | -1.90(-7.55%) |
Jan 10, 2011 | 24.79 | 25.32 | 24.54 | 25.15 | 1,041,410 | +0.19(+0.77%) |
Jan 07, 2011 | 24.99 | 25.43 | 24.38 | 24.95 | 1,215,140 | -0.06(-0.26%) |
Jan 06, 2011 | 25.67 | 25.94 | 24.91 | 25.02 | 1,674,885 | -0.03(-0.13%) |
Jan 05, 2011 | 25.13 | 25.43 | 24.86 | 25.05 | 1,276,697 | -0.19(-0.76%) |
Jan 04, 2011 | 25.36 | 25.81 | 24.73 | 25.24 | 2,866,765 | +0.04(+0.16%) |
Jan 03, 2011 | 24.82 | 25.62 | 24.59 | 25.20 | 1,450,213 | +0.54(+2.19%) |
Dec 31, 2010 | 24.83 | 25.02 | 24.66 | 24.66 | 754,605 | -0.27(-1.06%) |
Dec 30, 2010 | 24.87 | 25.11 | 24.75 | 24.93 | 411,027 | -0.02(-0.06%) |
Dec 29, 2010 | 24.88 | 25.26 | 24.87 | 24.95 | 507,418 | +0.09(+0.36%) |
Dec 28, 2010 | 25.24 | 25.24 | 24.75 | 24.86 | 426,919 | -0.23(-0.93%) |
Dec 27, 2010 | 24.91 | 25.24 | 24.59 | 25.09 | 579,016 | +0.07(+0.29%) |
Dec 23, 2010 | 25.38 | 25.60 | 24.99 | 25.02 | 804,044 | -0.35(-1.36%) |
Dec 22, 2010 | 25.79 | 25.80 | 25.29 | 25.36 | 1,089,004 | -0.47(-1.81%) |
Dec 21, 2010 | 25.67 | 25.91 | 25.26 | 25.83 | 1,068,192 | +0.07(+0.28%) |
Dec 20, 2010 | 25.98 | 26.12 | 25.72 | 25.76 | 796,194 | -0.14(-0.56%) |
Dec 17, 2010 | 25.76 | 26.11 | 25.39 | 25.90 | 1,701,536 | +0.20(+0.78%) |
Dec 16, 2010 | 25.26 | 25.72 | 25.20 | 25.70 | 1,121,255 | +0.57(+2.27%) |
Dec 15, 2010 | 25.40 | 25.86 | 24.96 | 25.13 | 1,766,734 | -0.23(-0.92%) |
Dec 14, 2010 | 26.14 | 26.38 | 24.83 | 25.36 | 2,967,847 | -0.82(-3.13%) |
Dec 13, 2010 | 26.84 | 26.89 | 26.09 | 26.18 | 1,110,323 | -0.62(-2.31%) |
Dec 10, 2010 | 26.92 | 26.98 | 26.68 | 26.80 | 814,143 | -0.05(-0.18%) |
Dec 09, 2010 | 27.05 | 27.05 | 26.58 | 26.85 | 698,190 | +0.03(+0.12%) |
Dec 08, 2010 | 26.97 | 27.03 | 26.70 | 26.82 | 751,635 | -0.17(-0.64%) |
Dec 07, 2010 | 26.56 | 27.35 | 26.51 | 26.99 | 1,392,560 | +0.64(+2.43%) |
Dec 06, 2010 | 26.20 | 26.38 | 26.01 | 26.35 | 522,978 | +0.11(+0.43%) |
Dec 03, 2010 | 26.33 | 26.38 | 25.90 | 26.24 | 535,549 | -0.06(-0.24%) |
Dec 02, 2010 | 25.98 | 26.37 | 25.73 | 26.31 | 848,039 | +0.41(+1.58%) |