Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.59 | 25.73 | 24.39 | 24.78 | 97,052 | +0.17(+0.69%) |
Feb 25, 2011 | 25.39 | 25.39 | 24.22 | 24.61 | 45,125 | -0.75(-2.97%) |
Feb 24, 2011 | 24.28 | 25.68 | 24.13 | 25.36 | 108,382 | +1.15(+4.75%) |
Feb 23, 2011 | 24.73 | 24.85 | 23.89 | 24.21 | 37,940 | -0.58(-2.35%) |
Feb 22, 2011 | 25.27 | 25.38 | 24.78 | 24.79 | 48,231 | -0.86(-3.34%) |
Feb 18, 2011 | 25.85 | 25.85 | 25.55 | 25.65 | 26,836 | +0.01(+0.04%) |
Feb 17, 2011 | 25.81 | 25.81 | 25.34 | 25.64 | 45,187 | -0.15(-0.58%) |
Feb 16, 2011 | 25.26 | 26.36 | 25.23 | 25.79 | 103,356 | +0.55(+2.16%) |
Feb 15, 2011 | 25.02 | 25.36 | 25.02 | 25.25 | 29,095 | +0.21(+0.83%) |
Feb 14, 2011 | 24.78 | 25.18 | 24.78 | 25.04 | 33,367 | +0.20(+0.80%) |
Feb 11, 2011 | 24.65 | 25.03 | 24.65 | 24.84 | 31,769 | +0.13(+0.53%) |
Feb 10, 2011 | 24.93 | 25.08 | 24.65 | 24.71 | 29,406 | -0.40(-1.61%) |
Feb 09, 2011 | 25.34 | 25.39 | 24.77 | 25.11 | 25,939 | -0.27(-1.08%) |
Feb 08, 2011 | 25.13 | 25.39 | 24.85 | 25.39 | 21,019 | +0.34(+1.35%) |
Feb 07, 2011 | 25.21 | 25.35 | 24.78 | 25.05 | 32,688 | -0.14(-0.56%) |
Feb 04, 2011 | 25.56 | 25.56 | 24.79 | 25.19 | 22,915 | -0.34(-1.33%) |
Feb 03, 2011 | 25.40 | 25.66 | 24.82 | 25.53 | 25,768 | +0.21(+0.82%) |
Feb 02, 2011 | 25.20 | 25.39 | 25.13 | 25.32 | 18,253 | +0.03(+0.11%) |
Feb 01, 2011 | 24.83 | 25.50 | 24.55 | 25.29 | 44,570 | +0.51(+2.05%) |
Jan 31, 2011 | 24.58 | 24.86 | 24.25 | 24.79 | 84,091 | +0.34(+1.39%) |
Jan 28, 2011 | 25.63 | 25.63 | 24.34 | 24.45 | 56,226 | -1.14(-4.45%) |
Jan 27, 2011 | 25.67 | 25.73 | 25.25 | 25.59 | 33,872 | -0.23(-0.88%) |
Jan 26, 2011 | 24.89 | 25.98 | 24.89 | 25.81 | 71,353 | +0.91(+3.67%) |
Jan 25, 2011 | 24.61 | 25.11 | 24.46 | 24.90 | 47,202 | +0.14(+0.57%) |
Jan 24, 2011 | 24.26 | 24.88 | 24.08 | 24.76 | 48,984 | +0.56(+2.30%) |
Jan 21, 2011 | 24.55 | 24.96 | 24.15 | 24.20 | 75,672 | -0.18(-0.73%) |
Jan 20, 2011 | 24.21 | 24.75 | 24.11 | 24.38 | 39,849 | -0.04(-0.15%) |
Jan 19, 2011 | 25.28 | 25.59 | 24.36 | 24.42 | 46,540 | -0.96(-3.78%) |
Jan 18, 2011 | 25.78 | 26.02 | 25.34 | 25.38 | 31,837 | -0.54(-2.07%) |
Jan 14, 2011 | 25.32 | 25.96 | 24.97 | 25.92 | 51,088 | +0.63(+2.50%) |
Jan 13, 2011 | 25.23 | 25.58 | 24.90 | 25.28 | 50,354 | +0.10(+0.41%) |
Jan 12, 2011 | 24.93 | 25.24 | 24.79 | 25.18 | 31,211 | +0.50(+2.02%) |
Jan 11, 2011 | 24.25 | 24.89 | 24.25 | 24.68 | 57,874 | +0.58(+2.42%) |
Jan 10, 2011 | 24.25 | 24.34 | 23.77 | 24.10 | 55,584 | -0.33(-1.35%) |
Jan 07, 2011 | 24.75 | 24.75 | 24.05 | 24.43 | 47,158 | -0.22(-0.88%) |
Jan 06, 2011 | 25.10 | 25.24 | 24.41 | 24.64 | 45,220 | -0.49(-1.95%) |
Jan 05, 2011 | 24.85 | 25.33 | 24.67 | 25.13 | 58,442 | +0.27(+1.10%) |
Jan 04, 2011 | 26.28 | 26.28 | 24.62 | 24.86 | 80,343 | -1.41(-5.38%) |
Jan 03, 2011 | 26.19 | 26.50 | 25.95 | 26.27 | 118,820 | +0.33(+1.27%) |
Dec 31, 2010 | 26.77 | 26.91 | 25.91 | 25.94 | 41,921 | -0.88(-3.27%) |
Dec 30, 2010 | 26.56 | 26.91 | 26.41 | 26.82 | 31,320 | +0.18(+0.67%) |
Dec 29, 2010 | 26.51 | 26.81 | 26.51 | 26.64 | 21,324 | +0.16(+0.60%) |
Dec 28, 2010 | 25.97 | 26.59 | 25.97 | 26.48 | 37,105 | +0.49(+1.88%) |
Dec 27, 2010 | 25.90 | 26.04 | 25.60 | 25.99 | 54,130 | +0.09(+0.36%) |
Dec 23, 2010 | 25.83 | 26.04 | 25.61 | 25.90 | 43,702 | +0.14(+0.55%) |
Dec 22, 2010 | 25.55 | 25.77 | 25.50 | 25.75 | 64,665 | +0.23(+0.89%) |
Dec 21, 2010 | 25.94 | 26.08 | 25.36 | 25.53 | 106,142 | -0.15(-0.59%) |
Dec 20, 2010 | 25.20 | 25.81 | 24.92 | 25.68 | 72,079 | +0.72(+2.87%) |
Dec 17, 2010 | 24.61 | 25.03 | 24.40 | 24.96 | 75,151 | +0.40(+1.61%) |
Dec 16, 2010 | 24.57 | 24.62 | 24.33 | 24.57 | 57,663 | +0.10(+0.42%) |
Dec 15, 2010 | 24.03 | 24.72 | 24.03 | 24.46 | 76,957 | +0.42(+1.76%) |
Dec 14, 2010 | 23.85 | 24.11 | 23.66 | 24.04 | 38,332 | +0.34(+1.43%) |
Dec 13, 2010 | 24.01 | 24.19 | 23.64 | 23.70 | 54,740 | -0.28(-1.18%) |
Dec 10, 2010 | 23.48 | 24.06 | 23.08 | 23.98 | 48,701 | +0.48(+2.04%) |
Dec 09, 2010 | 23.53 | 23.60 | 23.29 | 23.50 | 41,305 | +0.12(+0.52%) |
Dec 08, 2010 | 23.40 | 23.50 | 23.23 | 23.38 | 34,870 | +0.04(+0.16%) |
Dec 07, 2010 | 23.50 | 23.54 | 23.23 | 23.34 | 43,482 | +0.08(+0.32%) |
Dec 06, 2010 | 23.03 | 23.41 | 22.94 | 23.27 | 63,882 | +0.19(+0.82%) |
Dec 03, 2010 | 23.22 | 23.22 | 22.59 | 23.08 | 56,035 | -0.31(-1.33%) |
Dec 02, 2010 | 23.24 | 23.44 | 22.96 | 23.39 | 93,388 | +0.24(+1.02%) |