Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.80 | 24.96 | 24.80 | 24.85 | 8,755 | +0.10(+0.40%) |
Feb 25, 2011 | 24.59 | 24.78 | 24.57 | 24.75 | 13,231 | +0.28(+1.14%) |
Feb 24, 2011 | 24.53 | 24.53 | 24.34 | 24.47 | 1,530 | +0.12(+0.50%) |
Feb 23, 2011 | 24.52 | 24.52 | 24.19 | 24.35 | 25,985 | -0.07(-0.29%) |
Feb 22, 2011 | 24.90 | 24.90 | 24.42 | 24.42 | 21,215 | -0.42(-1.69%) |
Feb 18, 2011 | 25.30 | 25.30 | 24.79 | 24.84 | 8,900 | +0.06(+0.24%) |
Feb 17, 2011 | 24.66 | 24.80 | 24.66 | 24.78 | 5,566 | +0.13(+0.52%) |
Feb 16, 2011 | 24.81 | 24.81 | 24.62 | 24.65 | 5,553 | +0.09(+0.37%) |
Feb 15, 2011 | 24.63 | 24.65 | 24.54 | 24.56 | 7,093 | -0.34(-1.37%) |
Feb 14, 2011 | 25.16 | 25.16 | 24.81 | 24.90 | 29,528 | +0.02(+0.08%) |
Feb 11, 2011 | 24.71 | 24.88 | 24.71 | 24.88 | 4,154 | +0.19(+0.77%) |
Feb 10, 2011 | 24.71 | 24.74 | 24.67 | 24.69 | 20,461 | -0.09(-0.36%) |
Feb 09, 2011 | 24.82 | 24.83 | 24.76 | 24.78 | 80,170 | -0.04(-0.16%) |
Feb 08, 2011 | 24.73 | 24.82 | 24.69 | 24.82 | 9,008 | +0.04(+0.16%) |
Feb 07, 2011 | 24.65 | 24.78 | 24.65 | 24.78 | 4,486 | +0.16(+0.65%) |
Feb 04, 2011 | 24.58 | 24.62 | 24.54 | 24.62 | 8,820 | -0.02(-0.08%) |
Feb 03, 2011 | 24.60 | 24.67 | 24.50 | 24.64 | 6,709 | +0.06(+0.24%) |
Feb 02, 2011 | 24.72 | 24.72 | 24.55 | 24.58 | 8,820 | -0.03(-0.11%) |
Feb 01, 2011 | 24.50 | 24.61 | 24.50 | 24.61 | 2,239 | +0.39(+1.60%) |
Jan 31, 2011 | 24.19 | 24.29 | 24.17 | 24.22 | 5,234 | +0.00(+0.02%) |
Jan 28, 2011 | 24.55 | 24.55 | 24.21 | 24.22 | 5,924 | -0.38(-1.56%) |
Jan 27, 2011 | 24.54 | 24.60 | 24.50 | 24.60 | 4,999 | +0.14(+0.57%) |
Jan 26, 2011 | 24.30 | 24.51 | 24.30 | 24.46 | 17,765 | +0.17(+0.70%) |
Jan 25, 2011 | 24.28 | 24.31 | 24.24 | 24.29 | 35,167 | -0.06(-0.23%) |
Jan 24, 2011 | 24.14 | 24.35 | 24.13 | 24.35 | 6,713 | +0.23(+0.94%) |
Jan 21, 2011 | 24.25 | 24.25 | 24.10 | 24.12 | 24,577 | +0.07(+0.29%) |
Jan 20, 2011 | 24.08 | 24.09 | 23.97 | 24.05 | 37,355 | -0.12(-0.50%) |
Jan 19, 2011 | 24.72 | 24.72 | 24.16 | 24.17 | 14,563 | -0.49(-1.99%) |
Jan 18, 2011 | 24.63 | 24.66 | 24.46 | 24.66 | 28,644 | +0.05(+0.20%) |
Jan 14, 2011 | 24.50 | 24.61 | 24.29 | 24.61 | 66,715 | +0.11(+0.45%) |
Jan 13, 2011 | 24.75 | 24.75 | 24.50 | 24.50 | 17,156 | -0.09(-0.37%) |
Jan 12, 2011 | 24.99 | 24.99 | 24.57 | 24.59 | 13,445 | +0.10(+0.41%) |
Jan 11, 2011 | 24.51 | 24.51 | 24.41 | 24.49 | 38,547 | +0.17(+0.70%) |
Jan 10, 2011 | 24.32 | 24.34 | 24.21 | 24.32 | 16,125 | -0.05(-0.21%) |
Jan 07, 2011 | 24.59 | 24.59 | 24.24 | 24.37 | 22,477 | -0.06(-0.25%) |
Jan 06, 2011 | 24.57 | 24.57 | 24.41 | 24.43 | 28,150 | +0.05(+0.20%) |
Jan 05, 2011 | 24.27 | 24.42 | 24.24 | 24.38 | 10,975 | +0.08(+0.33%) |
Jan 04, 2011 | 24.65 | 24.75 | 24.23 | 24.30 | 51,314 | -0.60(-2.41%) |
Jan 03, 2011 | 24.85 | 24.94 | 24.85 | 24.90 | 6,840 | +0.15(+0.61%) |
Dec 31, 2010 | 24.74 | 24.83 | 24.74 | 24.75 | 9,958 | -0.09(-0.36%) |
Dec 30, 2010 | 24.79 | 24.85 | 24.79 | 24.84 | 4,205 | +0.06(+0.24%) |
Dec 29, 2010 | 24.69 | 24.78 | 24.54 | 24.78 | 18,585 | +0.06(+0.24%) |
Dec 28, 2010 | 24.71 | 24.74 | 24.70 | 24.72 | 8,884 | -0.06(-0.24%) |
Dec 27, 2010 | 24.74 | 24.80 | 24.74 | 24.78 | 8,456 | +0.03(+0.12%) |
Dec 23, 2010 | 24.67 | 24.77 | 24.67 | 24.75 | 31,005 | +0.05(+0.20%) |
Dec 22, 2010 | 24.68 | 24.76 | 24.64 | 24.70 | 52,970 | +0.09(+0.37%) |
Dec 21, 2010 | 24.50 | 24.63 | 24.46 | 24.61 | 55,044 | +0.21(+0.86%) |
Dec 20, 2010 | 24.54 | 24.54 | 24.36 | 24.40 | 36,526 | +0.13(+0.54%) |
Dec 17, 2010 | 24.27 | 24.27 | 24.27 | 24.27 | 900 | -0.17(-0.70%) |
Dec 15, 2010 | 24.54 | 24.44 | 24.44 | 24.44 | 1,900 | -0.01(-0.04%) |
Dec 14, 2010 | 24.56 | 24.58 | 24.45 | 24.45 | 21,100 | -0.08(-0.33%) |
Dec 13, 2010 | 24.53 | 24.56 | 24.52 | 24.53 | 5,100 | +0.11(+0.43%) |
Dec 10, 2010 | 24.35 | 24.44 | 24.35 | 24.42 | 1,300 | +0.24(+1.01%) |
Dec 09, 2010 | 24.13 | 24.18 | 24.12 | 24.18 | 3,500 | +0.18(+0.75%) |
Dec 08, 2010 | 24.10 | 24.10 | 24.00 | 24.00 | 1,550 | -0.10(-0.41%) |
Dec 07, 2010 | 24.14 | 24.18 | 24.10 | 24.10 | 2,450 | +0.11(+0.46%) |
Dec 06, 2010 | 24.00 | 24.00 | 23.98 | 23.99 | 5,400 | +0.17(+0.71%) |
Dec 03, 2010 | 23.99 | 23.99 | 23.79 | 23.82 | 6,905 | +0.00(+0.00%) |