Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.86 | 26.93 | 26.67 | 26.88 | 459,440 | +0.26(+0.99%) |
Feb 25, 2011 | 26.44 | 26.65 | 26.32 | 26.62 | 271,786 | +0.38(+1.47%) |
Feb 24, 2011 | 26.75 | 26.75 | 26.16 | 26.24 | 487,141 | -0.29(-1.10%) |
Feb 23, 2011 | 26.11 | 26.66 | 26.11 | 26.53 | 867,351 | +0.42(+1.59%) |
Feb 22, 2011 | 26.17 | 26.57 | 25.96 | 26.11 | 578,595 | -0.27(-1.02%) |
Feb 18, 2011 | 26.36 | 26.39 | 26.17 | 26.38 | 446,182 | +0.13(+0.51%) |
Feb 17, 2011 | 26.07 | 26.31 | 26.02 | 26.25 | 977,592 | +0.17(+0.66%) |
Feb 16, 2011 | 25.91 | 26.09 | 25.74 | 26.08 | 260,904 | +0.34(+1.30%) |
Feb 15, 2011 | 25.96 | 25.96 | 25.68 | 25.74 | 191,260 | -0.16(-0.64%) |
Feb 14, 2011 | 25.53 | 25.94 | 25.47 | 25.91 | 483,347 | +0.39(+1.53%) |
Feb 11, 2011 | 25.40 | 25.64 | 25.32 | 25.52 | 325,602 | +0.05(+0.22%) |
Feb 10, 2011 | 25.25 | 25.50 | 25.16 | 25.46 | 538,510 | +0.05(+0.22%) |
Feb 09, 2011 | 25.58 | 25.58 | 25.22 | 25.41 | 1,085,913 | -0.27(-1.05%) |
Feb 08, 2011 | 25.74 | 25.75 | 25.45 | 25.67 | 1,121,008 | -0.02(-0.07%) |
Feb 07, 2011 | 25.72 | 25.81 | 25.60 | 25.69 | 244,305 | +0.06(+0.24%) |
Feb 04, 2011 | 25.80 | 25.80 | 25.48 | 25.63 | 265,922 | -0.13(-0.50%) |
Feb 03, 2011 | 25.78 | 25.78 | 25.45 | 25.76 | 207,635 | -0.09(-0.33%) |
Feb 02, 2011 | 25.89 | 26.01 | 25.80 | 25.85 | 423,663 | -0.05(-0.19%) |
Feb 01, 2011 | 25.61 | 25.92 | 25.50 | 25.89 | 443,494 | +0.61(+2.41%) |
Jan 31, 2011 | 24.92 | 25.33 | 24.86 | 25.28 | 441,734 | +0.63(+2.55%) |
Jan 28, 2011 | 24.94 | 24.94 | 24.59 | 24.65 | 342,522 | -0.27(-1.10%) |
Jan 27, 2011 | 24.94 | 25.03 | 24.80 | 24.93 | 354,477 | +0.05(+0.20%) |
Jan 26, 2011 | 24.62 | 24.97 | 24.54 | 24.88 | 395,899 | +0.41(+1.67%) |
Jan 25, 2011 | 24.62 | 24.62 | 24.26 | 24.47 | 896,917 | -0.20(-0.79%) |
Jan 24, 2011 | 24.69 | 24.76 | 24.51 | 24.67 | 385,461 | +0.09(+0.37%) |
Jan 21, 2011 | 24.60 | 24.72 | 24.45 | 24.58 | 153,942 | +0.14(+0.57%) |
Jan 20, 2011 | 24.43 | 24.48 | 24.06 | 24.43 | 379,265 | -0.20(-0.82%) |
Jan 19, 2011 | 24.91 | 24.91 | 24.56 | 24.64 | 377,144 | -0.23(-0.91%) |
Jan 18, 2011 | 24.67 | 24.86 | 24.67 | 24.86 | 414,125 | +0.20(+0.79%) |
Jan 14, 2011 | 24.21 | 24.72 | 24.21 | 24.67 | 366,967 | +0.27(+1.10%) |
Jan 13, 2011 | 24.38 | 24.56 | 24.32 | 24.40 | 552,870 | -0.01(-0.05%) |
Jan 12, 2011 | 24.35 | 24.47 | 24.21 | 24.41 | 264,597 | +0.28(+1.16%) |
Jan 11, 2011 | 23.89 | 24.13 | 23.88 | 24.13 | 483,200 | +0.32(+1.33%) |
Jan 10, 2011 | 23.72 | 23.83 | 23.54 | 23.81 | 185,510 | -0.01(-0.03%) |
Jan 07, 2011 | 23.81 | 23.91 | 23.60 | 23.82 | 206,992 | +0.09(+0.36%) |
Jan 06, 2011 | 24.06 | 24.06 | 23.68 | 23.73 | 446,765 | -0.29(-1.22%) |
Jan 05, 2011 | 23.85 | 24.05 | 23.73 | 24.03 | 211,722 | +0.01(+0.03%) |
Jan 04, 2011 | 24.26 | 24.29 | 23.81 | 24.02 | 550,186 | -0.02(-0.09%) |
Jan 03, 2011 | 24.05 | 24.18 | 24.00 | 24.04 | 297,175 | +0.19(+0.81%) |
Dec 31, 2010 | 23.74 | 23.92 | 23.73 | 23.85 | 182,478 | +0.12(+0.49%) |
Dec 30, 2010 | 23.84 | 23.84 | 23.64 | 23.73 | 189,760 | -0.06(-0.26%) |
Dec 29, 2010 | 23.64 | 23.84 | 23.57 | 23.79 | 1,769,656 | +0.24(+1.01%) |
Dec 28, 2010 | 23.54 | 23.57 | 23.45 | 23.56 | 288,822 | +0.12(+0.49%) |
Dec 27, 2010 | 23.50 | 23.50 | 23.26 | 23.44 | 252,662 | -0.04(-0.16%) |
Dec 23, 2010 | 23.42 | 23.50 | 23.32 | 23.48 | 144,957 | +0.08(+0.35%) |
Dec 22, 2010 | 23.32 | 23.42 | 23.27 | 23.39 | 165,248 | +0.13(+0.56%) |
Dec 21, 2010 | 23.27 | 23.32 | 23.13 | 23.26 | 297,007 | +0.13(+0.55%) |
Dec 20, 2010 | 23.18 | 23.24 | 22.91 | 23.13 | 326,740 | +0.21(+0.90%) |
Dec 17, 2010 | 23.02 | 23.02 | 22.84 | 22.93 | 218,720 | -0.07(-0.29%) |
Dec 16, 2010 | 22.95 | 23.01 | 22.76 | 22.99 | 778,142 | +0.11(+0.48%) |
Dec 15, 2010 | 23.04 | 23.10 | 22.81 | 22.89 | 685,447 | -0.24(-1.05%) |
Dec 14, 2010 | 23.28 | 23.32 | 23.02 | 23.13 | 1,005,245 | -0.02(-0.10%) |
Dec 13, 2010 | 23.05 | 23.30 | 23.03 | 23.15 | 348,389 | +0.25(+1.10%) |
Dec 10, 2010 | 22.90 | 22.93 | 22.79 | 22.90 | 204,354 | +0.08(+0.33%) |
Dec 09, 2010 | 22.95 | 23.00 | 22.67 | 22.82 | 235,539 | -0.02(-0.08%) |
Dec 08, 2010 | 22.84 | 23.02 | 22.70 | 22.84 | 249,711 | -0.01(-0.03%) |
Dec 07, 2010 | 23.14 | 23.24 | 22.82 | 22.85 | 207,625 | -0.01(-0.03%) |
Dec 06, 2010 | 22.79 | 22.92 | 22.72 | 22.86 | 374,047 | +0.10(+0.43%) |
Dec 03, 2010 | 22.44 | 22.78 | 22.44 | 22.76 | 205,498 | +0.16(+0.70%) |
Dec 02, 2010 | 22.30 | 22.63 | 22.18 | 22.60 | 326,836 | +0.39(+1.77%) |