Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.57 | 22.62 | 22.14 | 22.34 | 16,184,901 | -0.15(-0.69%) |
Feb 25, 2011 | 22.35 | 22.61 | 22.27 | 22.50 | 11,315,353 | +0.29(+1.29%) |
Feb 24, 2011 | 22.25 | 22.27 | 21.74 | 22.21 | 17,861,906 | -0.05(-0.20%) |
Feb 23, 2011 | 22.31 | 22.56 | 21.92 | 22.26 | 14,505,783 | +0.02(+0.10%) |
Feb 22, 2011 | 22.73 | 22.82 | 22.16 | 22.23 | 16,793,872 | -1.11(-4.74%) |
Feb 18, 2011 | 23.12 | 23.38 | 23.11 | 23.34 | 14,470,806 | +0.23(+0.98%) |
Feb 17, 2011 | 22.81 | 23.16 | 22.81 | 23.11 | 9,051,564 | -0.02(-0.07%) |
Feb 16, 2011 | 22.90 | 23.23 | 22.90 | 23.13 | 13,037,479 | +0.29(+1.29%) |
Feb 15, 2011 | 22.47 | 22.93 | 22.47 | 22.84 | 13,539,479 | +0.26(+1.13%) |
Feb 14, 2011 | 22.59 | 22.71 | 22.50 | 22.58 | 10,566,917 | -0.14(-0.60%) |
Feb 11, 2011 | 22.32 | 22.78 | 22.25 | 22.71 | 13,288,231 | +0.25(+1.11%) |
Feb 10, 2011 | 22.53 | 22.75 | 22.22 | 22.47 | 17,074,784 | -0.19(-0.83%) |
Feb 09, 2011 | 22.89 | 22.93 | 22.33 | 22.65 | 21,814,102 | -0.42(-1.83%) |
Feb 08, 2011 | 22.90 | 23.25 | 22.81 | 23.08 | 17,316,226 | +0.17(+0.72%) |
Feb 07, 2011 | 22.59 | 23.05 | 22.51 | 22.91 | 15,119,899 | +0.43(+1.91%) |
Feb 04, 2011 | 22.41 | 22.49 | 22.22 | 22.48 | 12,128,674 | +0.30(+1.36%) |
Feb 03, 2011 | 22.35 | 22.50 | 21.92 | 22.18 | 11,377,730 | -0.16(-0.71%) |
Feb 02, 2011 | 22.44 | 22.60 | 22.28 | 22.34 | 12,253,787 | -0.20(-0.87%) |
Feb 01, 2011 | 22.25 | 22.65 | 22.20 | 22.53 | 15,441,768 | +0.39(+1.77%) |
Jan 31, 2011 | 21.84 | 22.19 | 21.65 | 22.14 | 17,473,350 | +0.27(+1.24%) |
Jan 28, 2011 | 22.37 | 22.59 | 21.81 | 21.87 | 22,206,876 | -0.61(-2.71%) |
Jan 27, 2011 | 21.80 | 22.50 | 21.72 | 22.48 | 22,059,122 | +0.67(+3.07%) |
Jan 26, 2011 | 21.92 | 22.10 | 21.65 | 21.81 | 20,577,538 | -0.25(-1.12%) |
Jan 25, 2011 | 22.15 | 22.27 | 21.70 | 22.06 | 18,815,248 | -0.31(-1.38%) |
Jan 24, 2011 | 22.13 | 22.55 | 22.10 | 22.37 | 22,213,838 | -0.20(-0.87%) |
Jan 21, 2011 | 22.07 | 22.74 | 22.04 | 22.56 | 47,823,028 | +0.74(+3.41%) |
Jan 20, 2011 | 21.30 | 21.94 | 20.74 | 21.82 | 45,953,936 | +0.95(+4.58%) |
Jan 19, 2011 | 21.42 | 21.43 | 20.73 | 20.86 | 28,888,148 | -0.75(-3.48%) |
Jan 18, 2011 | 21.77 | 21.79 | 21.43 | 21.62 | 16,181,502 | -0.17(-0.79%) |
Jan 14, 2011 | 21.21 | 21.93 | 21.21 | 21.79 | 19,620,848 | +0.51(+2.40%) |
Jan 13, 2011 | 21.56 | 21.62 | 21.24 | 21.28 | 17,768,970 | -0.31(-1.43%) |
Jan 12, 2011 | 21.22 | 21.59 | 21.15 | 21.59 | 17,881,346 | +0.56(+2.68%) |
Jan 11, 2011 | 21.28 | 21.41 | 20.90 | 21.02 | 14,883,020 | -0.07(-0.32%) |
Jan 10, 2011 | 21.15 | 21.16 | 20.77 | 21.09 | 20,207,584 | -0.11(-0.53%) |
Jan 07, 2011 | 21.68 | 21.72 | 21.05 | 21.20 | 23,305,456 | -0.45(-2.08%) |
Jan 06, 2011 | 21.69 | 21.79 | 21.49 | 21.65 | 17,564,546 | -0.02(-0.10%) |
Jan 05, 2011 | 21.32 | 21.68 | 21.28 | 21.68 | 20,084,838 | +0.27(+1.26%) |
Jan 04, 2011 | 21.40 | 21.42 | 21.05 | 21.41 | 17,104,188 | +0.02(+0.11%) |
Jan 03, 2011 | 20.77 | 21.48 | 20.66 | 21.38 | 28,163,644 | +0.92(+4.52%) |
Dec 31, 2010 | 20.47 | 20.56 | 20.39 | 20.46 | 8,835,783 | -0.09(-0.44%) |
Dec 30, 2010 | 20.50 | 20.64 | 20.36 | 20.55 | 8,802,908 | +0.04(+0.18%) |
Dec 29, 2010 | 20.65 | 20.74 | 20.47 | 20.51 | 9,200,490 | -0.29(-1.37%) |
Dec 28, 2010 | 20.75 | 20.88 | 20.65 | 20.80 | 9,036,559 | +0.11(+0.54%) |
Dec 27, 2010 | 20.49 | 20.71 | 20.41 | 20.68 | 7,139,916 | +0.08(+0.36%) |
Dec 23, 2010 | 20.57 | 20.67 | 20.46 | 20.61 | 9,594,335 | +0.01(+0.04%) |
Dec 22, 2010 | 20.26 | 20.62 | 20.16 | 20.60 | 18,780,160 | +0.41(+2.01%) |
Dec 21, 2010 | 19.84 | 20.27 | 19.70 | 20.19 | 18,503,938 | +0.45(+2.28%) |
Dec 20, 2010 | 19.75 | 19.85 | 19.66 | 19.74 | 11,925,315 | +0.02(+0.08%) |
Dec 17, 2010 | 19.45 | 19.94 | 19.22 | 19.73 | 27,000,766 | +0.17(+0.88%) |
Dec 16, 2010 | 19.69 | 19.83 | 19.47 | 19.56 | 17,663,446 | -0.14(-0.72%) |
Dec 15, 2010 | 19.92 | 20.07 | 19.60 | 19.70 | 16,736,457 | -0.32(-1.61%) |
Dec 14, 2010 | 20.17 | 20.34 | 19.96 | 20.02 | 13,737,109 | -0.23(-1.15%) |
Dec 13, 2010 | 20.41 | 20.44 | 20.22 | 20.25 | 12,463,409 | -0.01(-0.04%) |
Dec 10, 2010 | 20.07 | 20.33 | 19.94 | 20.26 | 14,929,055 | +0.18(+0.90%) |
Dec 09, 2010 | 19.95 | 20.08 | 19.68 | 20.08 | 18,884,972 | +0.18(+0.91%) |
Dec 08, 2010 | 19.31 | 20.04 | 19.29 | 19.90 | 20,055,406 | +0.61(+3.16%) |
Dec 07, 2010 | 19.48 | 19.74 | 19.28 | 19.29 | 21,084,150 | +0.09(+0.47%) |
Dec 06, 2010 | 19.19 | 19.40 | 19.11 | 19.20 | 8,649,514 | -0.08(-0.39%) |
Dec 03, 2010 | 19.06 | 19.35 | 18.95 | 19.28 | 14,590,328 | +0.02(+0.12%) |
Dec 02, 2010 | 18.85 | 19.59 | 18.80 | 19.25 | 24,488,960 | +0.52(+2.77%) |