Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.25 | 25.34 | 25.10 | 25.24 | 339,409 | +0.14(+0.56%) |
Feb 25, 2011 | 24.98 | 25.11 | 24.92 | 25.10 | 375,458 | +0.35(+1.40%) |
Feb 24, 2011 | 24.79 | 24.84 | 24.55 | 24.75 | 829,697 | +0.07(+0.29%) |
Feb 23, 2011 | 24.75 | 24.80 | 24.49 | 24.68 | 134,338 | +0.09(+0.37%) |
Feb 22, 2011 | 24.82 | 24.94 | 24.50 | 24.59 | 314,513 | -0.75(-2.96%) |
Feb 18, 2011 | 25.26 | 25.38 | 25.21 | 25.34 | 119,468 | +0.09(+0.36%) |
Feb 17, 2011 | 25.05 | 25.27 | 25.04 | 25.25 | 80,292 | +0.18(+0.70%) |
Feb 16, 2011 | 24.87 | 25.08 | 24.87 | 25.07 | 144,407 | +0.25(+1.00%) |
Feb 15, 2011 | 24.94 | 24.94 | 24.77 | 24.82 | 157,019 | -0.13(-0.54%) |
Feb 14, 2011 | 24.83 | 24.97 | 24.78 | 24.96 | 141,115 | +0.04(+0.17%) |
Feb 11, 2011 | 24.69 | 24.93 | 24.65 | 24.92 | 176,412 | -0.01(-0.03%) |
Feb 10, 2011 | 24.82 | 24.99 | 24.73 | 24.92 | 166,028 | -0.20(-0.79%) |
Feb 09, 2011 | 25.07 | 25.17 | 24.99 | 25.12 | 274,306 | -0.01(-0.03%) |
Feb 08, 2011 | 24.97 | 25.14 | 24.89 | 25.13 | 213,438 | +0.06(+0.23%) |
Feb 07, 2011 | 24.97 | 25.10 | 24.97 | 25.07 | 302,671 | +0.10(+0.40%) |
Feb 04, 2011 | 24.95 | 24.98 | 24.76 | 24.97 | 230,939 | +0.05(+0.20%) |
Feb 03, 2011 | 24.84 | 24.96 | 24.66 | 24.92 | 312,532 | -0.01(-0.03%) |
Feb 02, 2011 | 24.94 | 25.00 | 24.86 | 24.93 | 310,407 | -0.14(-0.56%) |
Feb 01, 2011 | 24.83 | 25.11 | 24.75 | 25.07 | 190,831 | +0.58(+2.37%) |
Jan 31, 2011 | 24.34 | 24.56 | 24.34 | 24.49 | 125,778 | +0.36(+1.49%) |
Jan 28, 2011 | 24.53 | 24.56 | 24.01 | 24.13 | 576,037 | -0.48(-1.94%) |
Jan 27, 2011 | 24.57 | 24.65 | 24.47 | 24.61 | 171,527 | +0.07(+0.31%) |
Jan 26, 2011 | 24.51 | 24.58 | 24.42 | 24.53 | 179,350 | +0.06(+0.23%) |
Jan 25, 2011 | 24.26 | 24.48 | 24.21 | 24.48 | 164,160 | -0.08(-0.32%) |
Jan 24, 2011 | 24.28 | 24.56 | 24.28 | 24.56 | 164,741 | +0.29(+1.19%) |
Jan 21, 2011 | 24.41 | 24.42 | 24.12 | 24.27 | 975,535 | +0.08(+0.35%) |
Jan 20, 2011 | 24.14 | 24.22 | 23.96 | 24.18 | 75,880 | -0.06(-0.23%) |
Jan 19, 2011 | 24.41 | 24.41 | 24.16 | 24.24 | 97,258 | -0.05(-0.20%) |
Jan 18, 2011 | 24.26 | 24.31 | 24.20 | 24.29 | 85,094 | +0.10(+0.41%) |
Jan 14, 2011 | 23.98 | 24.19 | 23.96 | 24.19 | 89,420 | +0.18(+0.77%) |
Jan 13, 2011 | 24.05 | 24.14 | 23.96 | 24.00 | 79,459 | +0.24(+1.01%) |
Jan 12, 2011 | 23.57 | 23.76 | 23.50 | 23.76 | 430,411 | +0.43(+1.85%) |
Jan 11, 2011 | 23.35 | 23.35 | 23.21 | 23.33 | 313,445 | +0.09(+0.39%) |
Jan 10, 2011 | 23.13 | 23.26 | 23.02 | 23.24 | 454,906 | +0.01(+0.03%) |
Jan 07, 2011 | 23.43 | 23.43 | 23.03 | 23.23 | 189,427 | -0.12(-0.51%) |
Jan 06, 2011 | 23.64 | 23.64 | 23.26 | 23.35 | 228,361 | -0.23(-0.99%) |
Jan 05, 2011 | 23.43 | 23.61 | 23.33 | 23.59 | 128,714 | -0.06(-0.24%) |
Jan 04, 2011 | 23.96 | 23.96 | 23.49 | 23.64 | 172,192 | -0.23(-0.95%) |
Jan 03, 2011 | 23.84 | 23.96 | 23.77 | 23.87 | 316,636 | +0.10(+0.42%) |
Dec 31, 2010 | 23.63 | 23.79 | 23.59 | 23.77 | 71,855 | +0.15(+0.63%) |
Dec 30, 2010 | 23.62 | 23.69 | 23.50 | 23.62 | 90,225 | -0.04(-0.15%) |
Dec 29, 2010 | 23.58 | 23.74 | 23.55 | 23.66 | 175,188 | +0.18(+0.75%) |
Dec 28, 2010 | 23.55 | 23.56 | 23.37 | 23.48 | 159,986 | +0.04(+0.15%) |
Dec 27, 2010 | 23.42 | 23.45 | 23.30 | 23.45 | 383,024 | -0.03(-0.12%) |
Dec 23, 2010 | 23.46 | 23.52 | 23.41 | 23.47 | 108,574 | +0.06(+0.27%) |
Dec 22, 2010 | 23.43 | 23.43 | 23.32 | 23.41 | 146,510 | +0.07(+0.30%) |
Dec 21, 2010 | 23.45 | 23.45 | 23.30 | 23.34 | 151,105 | +0.13(+0.58%) |
Dec 20, 2010 | 23.38 | 23.38 | 23.15 | 23.21 | 230,611 | -0.03(-0.13%) |
Dec 17, 2010 | 23.26 | 23.26 | 23.05 | 23.24 | 350,075 | -0.14(-0.60%) |
Dec 16, 2010 | 23.33 | 23.38 | 23.17 | 23.38 | 251,775 | +0.11(+0.48%) |
Dec 15, 2010 | 23.46 | 23.53 | 23.20 | 23.26 | 313,543 | -0.38(-1.60%) |
Dec 14, 2010 | 23.59 | 23.77 | 23.57 | 23.64 | 149,022 | +0.03(+0.12%) |
Dec 13, 2010 | 23.53 | 23.72 | 23.45 | 23.61 | 254,207 | +0.25(+1.05%) |
Dec 10, 2010 | 23.38 | 23.39 | 23.19 | 23.37 | 339,763 | +0.13(+0.57%) |
Dec 09, 2010 | 23.28 | 23.28 | 23.09 | 23.24 | 278,103 | +0.01(+0.06%) |
Dec 08, 2010 | 23.26 | 23.30 | 23.04 | 23.22 | 85,894 | +0.04(+0.15%) |
Dec 07, 2010 | 23.58 | 23.58 | 23.17 | 23.19 | 290,514 | +0.04(+0.15%) |
Dec 06, 2010 | 23.21 | 23.21 | 23.04 | 23.15 | 139,073 | -0.18(-0.75%) |
Dec 03, 2010 | 23.14 | 23.33 | 23.05 | 23.33 | 223,868 | +0.22(+0.97%) |
Dec 02, 2010 | 22.67 | 23.12 | 22.67 | 23.10 | 201,108 | +0.44(+1.92%) |