Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.02 | 30.18 | 29.85 | 29.96 | 129,954 | -0.08(-0.27%) |
Feb 25, 2011 | 29.72 | 30.09 | 29.59 | 30.04 | 68,120 | +0.69(+2.35%) |
Feb 24, 2011 | 30.05 | 30.22 | 29.24 | 29.35 | 2,291,614 | -0.42(-1.41%) |
Feb 23, 2011 | 29.21 | 29.83 | 29.14 | 29.77 | 171,867 | +0.97(+3.37%) |
Feb 22, 2011 | 29.15 | 29.15 | 28.70 | 28.80 | 166,682 | +0.62(+2.20%) |
Feb 18, 2011 | 27.86 | 28.28 | 27.81 | 28.18 | 70,273 | +0.05(+0.18%) |
Feb 17, 2011 | 28.33 | 28.34 | 28.05 | 28.13 | 94,024 | -0.21(-0.74%) |
Feb 16, 2011 | 28.13 | 28.41 | 28.06 | 28.34 | 165,862 | +0.37(+1.32%) |
Feb 15, 2011 | 28.21 | 28.36 | 27.80 | 27.97 | 76,591 | -0.31(-1.10%) |
Feb 14, 2011 | 28.19 | 28.57 | 28.15 | 28.28 | 82,753 | +0.29(+1.04%) |
Feb 11, 2011 | 28.18 | 28.21 | 27.88 | 27.99 | 39,634 | -0.16(-0.57%) |
Feb 10, 2011 | 28.21 | 28.36 | 28.02 | 28.15 | 248,118 | -0.28(-0.98%) |
Feb 09, 2011 | 28.11 | 28.48 | 28.00 | 28.43 | 71,002 | +0.30(+1.07%) |
Feb 08, 2011 | 27.80 | 28.14 | 27.75 | 28.13 | 47,529 | +0.15(+0.54%) |
Feb 07, 2011 | 28.12 | 28.20 | 27.84 | 27.98 | 158,388 | -0.16(-0.57%) |
Feb 04, 2011 | 28.64 | 28.66 | 28.00 | 28.14 | 43,321 | -0.42(-1.47%) |
Feb 03, 2011 | 28.82 | 28.82 | 28.49 | 28.56 | 59,363 | -0.11(-0.38%) |
Feb 02, 2011 | 28.49 | 28.72 | 28.46 | 28.67 | 144,673 | +0.33(+1.16%) |
Feb 01, 2011 | 28.36 | 28.52 | 28.25 | 28.34 | 117,603 | +0.06(+0.21%) |
Jan 31, 2011 | 27.89 | 28.50 | 27.86 | 28.28 | 143,043 | +0.45(+1.62%) |
Jan 28, 2011 | 27.39 | 27.91 | 27.36 | 27.83 | 74,238 | +0.49(+1.79%) |
Jan 27, 2011 | 27.67 | 27.67 | 27.17 | 27.34 | 66,873 | -0.32(-1.16%) |
Jan 26, 2011 | 27.09 | 28.00 | 27.05 | 27.66 | 49,774 | +0.74(+2.75%) |
Jan 25, 2011 | 26.91 | 26.97 | 26.85 | 26.92 | 36,356 | -0.33(-1.21%) |
Jan 24, 2011 | 27.56 | 27.61 | 27.22 | 27.25 | 48,929 | -0.40(-1.45%) |
Jan 21, 2011 | 27.56 | 27.65 | 27.45 | 27.65 | 42,829 | +0.29(+1.06%) |
Jan 20, 2011 | 27.42 | 27.48 | 27.00 | 27.36 | 147,343 | -0.33(-1.19%) |
Jan 19, 2011 | 27.82 | 27.82 | 27.55 | 27.69 | 39,870 | +0.13(+0.47%) |
Jan 18, 2011 | 27.35 | 27.70 | 27.35 | 27.56 | 77,662 | -0.17(-0.61%) |
Jan 14, 2011 | 27.55 | 27.73 | 27.46 | 27.73 | 51,176 | +0.26(+0.95%) |
Jan 13, 2011 | 27.58 | 27.58 | 27.30 | 27.47 | 120,172 | -0.05(-0.18%) |
Jan 12, 2011 | 27.57 | 27.70 | 27.46 | 27.52 | 73,824 | +0.02(+0.07%) |
Jan 11, 2011 | 27.28 | 27.51 | 27.10 | 27.50 | 126,993 | +0.45(+1.66%) |
Jan 10, 2011 | 26.83 | 27.05 | 26.79 | 27.05 | 81,454 | +0.49(+1.84%) |
Jan 07, 2011 | 26.62 | 26.71 | 26.25 | 26.56 | 65,987 | -0.16(-0.60%) |
Jan 06, 2011 | 27.08 | 27.08 | 26.61 | 26.72 | 48,240 | -0.36(-1.33%) |
Jan 05, 2011 | 26.54 | 27.12 | 26.49 | 27.08 | 51,222 | +0.34(+1.27%) |
Jan 04, 2011 | 27.17 | 27.17 | 26.46 | 26.74 | 227,016 | -0.37(-1.36%) |
Jan 03, 2011 | 27.24 | 27.32 | 27.06 | 27.11 | 62,606 | +0.23(+0.86%) |
Dec 31, 2010 | 26.29 | 27.03 | 26.28 | 26.88 | 43,420 | +0.51(+1.93%) |
Dec 30, 2010 | 26.54 | 26.58 | 26.26 | 26.37 | 108,103 | -0.31(-1.16%) |
Dec 29, 2010 | 26.63 | 26.73 | 26.59 | 26.68 | 33,248 | +0.02(+0.08%) |
Dec 28, 2010 | 26.64 | 26.73 | 26.49 | 26.66 | 74,017 | +0.17(+0.64%) |
Dec 27, 2010 | 26.51 | 26.56 | 26.39 | 26.49 | 34,827 | -0.16(-0.60%) |
Dec 23, 2010 | 26.47 | 26.67 | 26.45 | 26.65 | 39,742 | +0.18(+0.68%) |
Dec 22, 2010 | 26.42 | 26.50 | 26.37 | 26.47 | 103,233 | +0.12(+0.46%) |
Dec 21, 2010 | 26.24 | 26.37 | 26.19 | 26.35 | 74,585 | +0.16(+0.61%) |
Dec 20, 2010 | 26.08 | 26.30 | 25.83 | 26.19 | 35,530 | +0.25(+0.96%) |
Dec 17, 2010 | 25.94 | 26.07 | 25.86 | 25.94 | 35,824 | +0.04(+0.15%) |
Dec 16, 2010 | 26.06 | 26.07 | 25.88 | 25.90 | 44,204 | -0.15(-0.58%) |
Dec 15, 2010 | 25.81 | 26.16 | 25.80 | 26.05 | 89,537 | +0.11(+0.42%) |
Dec 14, 2010 | 25.95 | 26.10 | 25.90 | 25.94 | 40,021 | +0.01(+0.04%) |
Dec 13, 2010 | 26.24 | 26.24 | 25.88 | 25.93 | 20,014 | +0.10(+0.39%) |
Dec 10, 2010 | 25.96 | 25.97 | 25.64 | 25.83 | 26,632 | -0.12(-0.46%) |
Dec 09, 2010 | 26.09 | 26.09 | 25.89 | 25.95 | 18,730 | -0.07(-0.27%) |
Dec 08, 2010 | 26.00 | 26.10 | 25.72 | 26.02 | 121,429 | +0.18(+0.70%) |
Dec 07, 2010 | 26.31 | 26.31 | 25.84 | 25.84 | 38,447 | -0.08(-0.31%) |
Dec 06, 2010 | 26.00 | 26.02 | 25.85 | 25.92 | 38,125 | -0.08(-0.31%) |
Dec 03, 2010 | 25.74 | 26.02 | 25.69 | 26.00 | 35,178 | +0.28(+1.09%) |
Dec 02, 2010 | 25.41 | 25.77 | 25.38 | 25.72 | 40,593 | +0.34(+1.34%) |