Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.20 | 24.29 | 24.09 | 24.19 | 1,074,743 | +0.10(+0.43%) |
Feb 25, 2011 | 23.90 | 24.10 | 23.87 | 24.08 | 1,212,892 | +0.36(+1.52%) |
Feb 24, 2011 | 23.74 | 23.83 | 23.46 | 23.72 | 2,013,901 | -0.08(-0.32%) |
Feb 23, 2011 | 23.94 | 24.09 | 23.55 | 23.80 | 2,012,860 | -0.15(-0.63%) |
Feb 22, 2011 | 24.27 | 24.40 | 23.88 | 23.95 | 2,769,588 | -0.67(-2.73%) |
Feb 18, 2011 | 24.60 | 24.62 | 24.53 | 24.62 | 871,653 | +0.05(+0.21%) |
Feb 17, 2011 | 24.51 | 24.60 | 24.46 | 24.57 | 1,112,299 | -0.02(-0.08%) |
Feb 16, 2011 | 24.54 | 24.61 | 24.46 | 24.59 | 963,394 | +0.15(+0.61%) |
Feb 15, 2011 | 24.44 | 24.56 | 24.39 | 24.44 | 820,379 | -0.05(-0.21%) |
Feb 14, 2011 | 24.47 | 24.52 | 24.37 | 24.49 | 848,200 | +0.02(+0.10%) |
Feb 11, 2011 | 24.07 | 24.53 | 24.04 | 24.47 | 1,701,482 | +0.32(+1.32%) |
Feb 10, 2011 | 24.02 | 24.19 | 24.00 | 24.15 | 1,110,040 | -0.01(-0.05%) |
Feb 09, 2011 | 24.15 | 24.26 | 24.00 | 24.16 | 1,692,200 | -0.14(-0.58%) |
Feb 08, 2011 | 24.12 | 24.32 | 24.08 | 24.30 | 1,740,720 | +0.16(+0.68%) |
Feb 07, 2011 | 23.91 | 24.18 | 23.90 | 24.14 | 1,534,838 | +0.34(+1.43%) |
Feb 04, 2011 | 23.79 | 23.83 | 23.65 | 23.80 | 1,687,316 | -0.02(-0.09%) |
Feb 03, 2011 | 23.79 | 23.86 | 23.60 | 23.82 | 2,121,164 | +0.01(+0.03%) |
Feb 02, 2011 | 23.88 | 23.98 | 23.80 | 23.81 | 1,376,161 | -0.14(-0.60%) |
Feb 01, 2011 | 23.67 | 23.99 | 23.65 | 23.96 | 1,835,308 | +0.44(+1.85%) |
Jan 31, 2011 | 23.40 | 23.57 | 23.37 | 23.52 | 2,904,104 | +0.20(+0.87%) |
Jan 28, 2011 | 23.79 | 23.89 | 23.31 | 23.32 | 3,835,584 | -0.42(-1.75%) |
Jan 27, 2011 | 23.56 | 23.75 | 23.53 | 23.73 | 1,433,755 | +0.18(+0.76%) |
Jan 26, 2011 | 23.63 | 23.68 | 23.51 | 23.55 | 1,521,413 | -0.01(-0.05%) |
Jan 25, 2011 | 23.47 | 23.58 | 23.30 | 23.57 | 2,112,027 | +0.00(+0.02%) |
Jan 24, 2011 | 23.59 | 23.62 | 23.49 | 23.56 | 1,085,761 | +0.00(+0.00%) |
Jan 21, 2011 | 23.58 | 23.67 | 23.48 | 23.56 | 1,768,151 | +0.16(+0.67%) |
Jan 20, 2011 | 23.30 | 23.50 | 23.23 | 23.41 | 1,913,709 | +0.08(+0.34%) |
Jan 19, 2011 | 23.67 | 23.73 | 23.27 | 23.33 | 1,610,972 | -0.52(-2.16%) |
Jan 18, 2011 | 23.89 | 23.91 | 23.71 | 23.84 | 1,613,939 | -0.10(-0.42%) |
Jan 14, 2011 | 23.57 | 23.98 | 23.56 | 23.94 | 1,999,412 | +0.35(+1.49%) |
Jan 13, 2011 | 23.70 | 23.72 | 23.52 | 23.59 | 1,054,740 | -0.08(-0.35%) |
Jan 12, 2011 | 23.55 | 23.67 | 23.54 | 23.67 | 1,030,621 | +0.34(+1.46%) |
Jan 11, 2011 | 23.38 | 23.47 | 23.23 | 23.33 | 1,246,335 | +0.10(+0.45%) |
Jan 10, 2011 | 23.17 | 23.29 | 23.04 | 23.23 | 1,726,044 | -0.06(-0.24%) |
Jan 07, 2011 | 23.53 | 23.58 | 23.04 | 23.29 | 1,715,628 | -0.20(-0.83%) |
Jan 06, 2011 | 23.63 | 23.67 | 23.46 | 23.48 | 1,555,309 | -0.12(-0.49%) |
Jan 05, 2011 | 23.26 | 23.63 | 23.25 | 23.60 | 1,989,207 | +0.26(+1.13%) |
Jan 04, 2011 | 23.50 | 23.51 | 23.17 | 23.33 | 1,755,071 | -0.08(-0.36%) |
Jan 03, 2011 | 23.23 | 23.46 | 23.22 | 23.42 | 1,488,382 | +0.44(+1.93%) |
Dec 31, 2010 | 22.90 | 23.01 | 22.89 | 22.97 | 538,216 | +0.01(+0.05%) |
Dec 30, 2010 | 23.00 | 23.01 | 22.89 | 22.96 | 970,264 | -0.05(-0.21%) |
Dec 29, 2010 | 23.07 | 23.07 | 22.98 | 23.01 | 763,617 | -0.03(-0.12%) |
Dec 28, 2010 | 23.03 | 23.08 | 22.99 | 23.04 | 857,525 | +0.02(+0.07%) |
Dec 27, 2010 | 22.73 | 23.03 | 22.70 | 23.02 | 886,505 | +0.20(+0.88%) |
Dec 23, 2010 | 22.93 | 22.95 | 22.76 | 22.82 | 874,038 | -0.15(-0.66%) |
Dec 22, 2010 | 22.81 | 23.03 | 22.76 | 22.97 | 1,257,974 | +0.26(+1.14%) |
Dec 21, 2010 | 22.46 | 22.72 | 22.46 | 22.72 | 984,708 | +0.34(+1.53%) |
Dec 20, 2010 | 22.38 | 22.44 | 22.30 | 22.37 | 731,282 | +0.08(+0.36%) |
Dec 17, 2010 | 22.26 | 22.36 | 22.16 | 22.29 | 1,349,029 | +0.07(+0.32%) |
Dec 16, 2010 | 22.34 | 22.46 | 22.17 | 22.22 | 2,204,757 | -0.03(-0.14%) |
Dec 15, 2010 | 22.36 | 22.55 | 22.24 | 22.25 | 1,918,300 | -0.20(-0.89%) |
Dec 14, 2010 | 22.66 | 22.73 | 22.38 | 22.45 | 1,923,258 | -0.18(-0.77%) |
Dec 13, 2010 | 22.74 | 22.79 | 22.58 | 22.63 | 1,858,042 | +0.00(+0.00%) |
Dec 10, 2010 | 22.48 | 22.65 | 22.39 | 22.63 | 1,396,803 | +0.18(+0.82%) |
Dec 09, 2010 | 22.34 | 22.47 | 22.23 | 22.44 | 1,870,965 | +0.25(+1.11%) |
Dec 08, 2010 | 21.92 | 22.20 | 21.89 | 22.20 | 2,653,789 | +0.33(+1.51%) |
Dec 07, 2010 | 22.17 | 22.19 | 21.86 | 21.87 | 2,334,373 | -0.02(-0.11%) |
Dec 06, 2010 | 21.84 | 21.95 | 21.78 | 21.89 | 2,028,961 | -0.01(-0.05%) |
Dec 03, 2010 | 21.70 | 21.94 | 21.60 | 21.90 | 2,212,007 | +0.07(+0.31%) |
Dec 02, 2010 | 21.40 | 21.84 | 21.39 | 21.84 | 2,628,683 | +0.51(+2.39%) |