Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.52 | 25.82 | 25.52 | 25.73 | 19,299 | +0.39(+1.53%) |
Feb 25, 2011 | 25.20 | 25.42 | 25.08 | 25.35 | 19,818 | +0.43(+1.74%) |
Feb 24, 2011 | 24.91 | 24.99 | 24.70 | 24.91 | 13,895 | -0.01(-0.03%) |
Feb 23, 2011 | 25.08 | 25.08 | 24.84 | 24.92 | 10,593 | -0.04(-0.14%) |
Feb 22, 2011 | 25.24 | 25.28 | 24.94 | 24.96 | 28,765 | -0.59(-2.31%) |
Feb 18, 2011 | 25.61 | 25.66 | 25.47 | 25.55 | 45,823 | +0.04(+0.16%) |
Feb 17, 2011 | 25.40 | 25.52 | 25.38 | 25.51 | 19,616 | +0.13(+0.52%) |
Feb 16, 2011 | 25.40 | 25.41 | 25.31 | 25.38 | 14,306 | +0.16(+0.62%) |
Feb 15, 2011 | 25.25 | 25.30 | 25.11 | 25.22 | 37,763 | -0.08(-0.31%) |
Feb 14, 2011 | 25.35 | 25.36 | 25.24 | 25.30 | 13,403 | +0.00(+0.00%) |
Feb 11, 2011 | 25.22 | 25.30 | 25.04 | 25.30 | 19,531 | +0.14(+0.56%) |
Feb 10, 2011 | 25.11 | 25.18 | 25.04 | 25.16 | 10,308 | -0.07(-0.28%) |
Feb 09, 2011 | 25.28 | 25.28 | 25.12 | 25.23 | 20,794 | -0.14(-0.57%) |
Feb 08, 2011 | 25.52 | 25.52 | 25.28 | 25.37 | 22,553 | +0.03(+0.13%) |
Feb 07, 2011 | 25.36 | 25.40 | 25.24 | 25.34 | 11,177 | +0.09(+0.35%) |
Feb 04, 2011 | 25.23 | 25.30 | 25.15 | 25.25 | 8,035 | -0.15(-0.60%) |
Feb 03, 2011 | 25.40 | 25.40 | 25.19 | 25.40 | 15,410 | +0.09(+0.36%) |
Feb 02, 2011 | 25.42 | 25.42 | 25.24 | 25.31 | 15,801 | -0.08(-0.33%) |
Feb 01, 2011 | 25.38 | 25.42 | 25.21 | 25.40 | 11,517 | +0.36(+1.43%) |
Jan 31, 2011 | 24.81 | 25.14 | 24.81 | 25.04 | 10,676 | +0.18(+0.73%) |
Jan 28, 2011 | 25.20 | 25.36 | 24.80 | 24.86 | 13,078 | -0.45(-1.79%) |
Jan 27, 2011 | 25.18 | 25.34 | 25.18 | 25.31 | 20,544 | +0.10(+0.41%) |
Jan 26, 2011 | 25.29 | 25.29 | 25.11 | 25.21 | 6,139 | +0.16(+0.65%) |
Jan 25, 2011 | 25.00 | 25.08 | 24.72 | 25.04 | 7,539 | +0.09(+0.35%) |
Jan 24, 2011 | 24.94 | 25.03 | 24.87 | 24.96 | 11,626 | +0.13(+0.53%) |
Jan 21, 2011 | 25.04 | 25.04 | 24.80 | 24.83 | 18,527 | -0.00(-0.02%) |
Jan 20, 2011 | 24.80 | 24.92 | 24.72 | 24.83 | 17,465 | -0.16(-0.65%) |
Jan 19, 2011 | 25.23 | 25.23 | 24.95 | 24.99 | 27,400 | -0.25(-0.99%) |
Jan 18, 2011 | 25.17 | 25.24 | 25.11 | 25.24 | 25,251 | +0.17(+0.68%) |
Jan 14, 2011 | 24.92 | 25.08 | 24.92 | 25.07 | 12,555 | +0.23(+0.91%) |
Jan 13, 2011 | 24.93 | 25.04 | 24.83 | 24.84 | 25,540 | -0.04(-0.14%) |
Jan 12, 2011 | 24.99 | 25.00 | 24.76 | 24.88 | 25,387 | +0.13(+0.54%) |
Jan 11, 2011 | 24.86 | 24.86 | 24.58 | 24.75 | 146,338 | +0.12(+0.49%) |
Jan 10, 2011 | 24.58 | 24.63 | 24.43 | 24.63 | 8,611 | +0.02(+0.07%) |
Jan 07, 2011 | 24.76 | 24.76 | 24.51 | 24.61 | 5,855 | -0.16(-0.64%) |
Jan 06, 2011 | 25.05 | 25.05 | 24.73 | 24.77 | 15,825 | -0.18(-0.74%) |
Jan 05, 2011 | 24.93 | 24.99 | 24.90 | 24.95 | 9,739 | +0.08(+0.32%) |
Jan 04, 2011 | 25.16 | 25.17 | 24.74 | 24.87 | 18,138 | -0.11(-0.45%) |
Jan 03, 2011 | 24.93 | 25.20 | 24.93 | 24.99 | 20,308 | +0.25(+1.00%) |
Dec 31, 2010 | 24.78 | 24.81 | 24.68 | 24.74 | 7,071 | +0.06(+0.26%) |
Dec 30, 2010 | 24.69 | 24.72 | 24.61 | 24.67 | 7,117 | +0.01(+0.03%) |
Dec 29, 2010 | 24.51 | 24.67 | 24.51 | 24.67 | 5,390 | +0.21(+0.87%) |
Dec 28, 2010 | 24.43 | 24.46 | 24.36 | 24.46 | 7,059 | +0.01(+0.06%) |
Dec 27, 2010 | 24.33 | 24.44 | 24.26 | 24.44 | 1,098 | +0.21(+0.87%) |
Dec 23, 2010 | 24.39 | 24.39 | 24.21 | 24.23 | 12,236 | -0.11(-0.46%) |
Dec 22, 2010 | 24.27 | 24.39 | 24.27 | 24.34 | 18,643 | +0.26(+1.10%) |
Dec 21, 2010 | 24.10 | 24.13 | 23.93 | 24.08 | 8,646 | +0.16(+0.69%) |
Dec 20, 2010 | 23.58 | 23.95 | 23.58 | 23.91 | 17,790 | +0.29(+1.22%) |
Dec 17, 2010 | 23.76 | 23.77 | 23.58 | 23.62 | 134,597 | -0.22(-0.92%) |
Dec 16, 2010 | 23.81 | 23.85 | 23.56 | 23.84 | 43,799 | +0.03(+0.14%) |
Dec 15, 2010 | 24.02 | 24.02 | 23.76 | 23.81 | 11,784 | -0.16(-0.69%) |
Dec 14, 2010 | 24.18 | 24.31 | 23.97 | 23.97 | 8,852 | -0.08(-0.31%) |
Dec 13, 2010 | 23.95 | 24.20 | 23.95 | 24.05 | 26,198 | +0.06(+0.26%) |
Dec 10, 2010 | 23.88 | 24.04 | 23.82 | 23.99 | 18,272 | +0.14(+0.59%) |
Dec 09, 2010 | 24.04 | 24.04 | 23.83 | 23.85 | 18,792 | -0.08(-0.33%) |
Dec 08, 2010 | 24.13 | 24.13 | 23.86 | 23.93 | 11,985 | -0.15(-0.63%) |
Dec 07, 2010 | 24.35 | 24.35 | 24.08 | 24.08 | 13,129 | -0.00(-0.02%) |
Dec 06, 2010 | 24.00 | 24.09 | 23.83 | 24.08 | 16,202 | -0.09(-0.35%) |
Dec 03, 2010 | 24.00 | 24.17 | 23.96 | 24.17 | 9,171 | +0.16(+0.65%) |
Dec 02, 2010 | 23.78 | 24.06 | 23.78 | 24.01 | 9,623 | +0.36(+1.54%) |