Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.58 | 24.62 | 24.38 | 24.53 | 79,457 | +0.02(+0.10%) |
Feb 25, 2011 | 24.23 | 24.50 | 24.23 | 24.50 | 116,021 | +0.36(+1.49%) |
Feb 24, 2011 | 23.92 | 24.17 | 23.85 | 24.14 | 97,416 | +0.00(+0.00%) |
Feb 23, 2011 | 24.33 | 24.37 | 23.98 | 24.14 | 118,226 | -0.17(-0.69%) |
Feb 22, 2011 | 24.84 | 24.85 | 24.27 | 24.31 | 78,830 | -0.83(-3.30%) |
Feb 18, 2011 | 25.11 | 25.21 | 25.06 | 25.14 | 78,960 | +0.02(+0.06%) |
Feb 17, 2011 | 25.12 | 25.15 | 24.91 | 25.12 | 242,913 | +0.02(+0.06%) |
Feb 16, 2011 | 25.12 | 25.17 | 24.98 | 25.11 | 2,818,927 | +0.11(+0.45%) |
Feb 15, 2011 | 25.00 | 25.12 | 24.94 | 25.00 | 433,417 | -0.09(-0.35%) |
Feb 14, 2011 | 24.95 | 25.11 | 24.78 | 25.08 | 1,322,257 | +0.22(+0.87%) |
Feb 11, 2011 | 24.58 | 24.87 | 24.51 | 24.87 | 42,988 | +0.30(+1.23%) |
Feb 10, 2011 | 24.37 | 24.61 | 24.36 | 24.57 | 39,079 | +0.06(+0.23%) |
Feb 09, 2011 | 24.16 | 24.64 | 24.16 | 24.51 | 112,548 | +0.27(+1.12%) |
Feb 08, 2011 | 24.13 | 24.25 | 24.09 | 24.24 | 283,321 | +0.01(+0.03%) |
Feb 07, 2011 | 23.91 | 24.25 | 23.88 | 24.23 | 2,522,756 | +0.37(+1.54%) |
Feb 04, 2011 | 23.75 | 23.86 | 23.69 | 23.86 | 35,789 | +0.06(+0.27%) |
Feb 03, 2011 | 23.63 | 23.83 | 23.55 | 23.80 | 48,741 | -0.33(-1.35%) |
Feb 02, 2011 | 24.20 | 24.22 | 24.12 | 24.13 | 32,106 | -0.02(-0.10%) |
Feb 01, 2011 | 23.78 | 24.19 | 23.78 | 24.15 | 35,361 | +0.49(+2.09%) |
Jan 31, 2011 | 23.54 | 23.74 | 23.54 | 23.66 | 19,405 | +0.18(+0.75%) |
Jan 28, 2011 | 24.05 | 24.07 | 23.47 | 23.48 | 38,237 | -0.52(-2.16%) |
Jan 27, 2011 | 23.68 | 24.04 | 23.66 | 24.00 | 64,433 | +0.26(+1.11%) |
Jan 26, 2011 | 23.59 | 23.75 | 23.58 | 23.74 | 40,224 | +0.20(+0.85%) |
Jan 25, 2011 | 23.64 | 23.70 | 23.28 | 23.54 | 81,462 | -0.21(-0.87%) |
Jan 24, 2011 | 23.66 | 23.82 | 23.58 | 23.74 | 94,874 | +0.10(+0.40%) |
Jan 21, 2011 | 23.71 | 23.78 | 23.60 | 23.65 | 79,760 | +0.09(+0.37%) |
Jan 20, 2011 | 23.43 | 23.61 | 23.31 | 23.56 | 285,046 | +0.17(+0.72%) |
Jan 19, 2011 | 23.92 | 23.92 | 23.37 | 23.39 | 185,827 | -0.66(-2.75%) |
Jan 18, 2011 | 24.07 | 24.07 | 23.88 | 24.06 | 54,341 | -0.01(-0.03%) |
Jan 14, 2011 | 23.85 | 24.08 | 23.82 | 24.06 | 54,478 | +0.18(+0.73%) |
Jan 13, 2011 | 23.83 | 23.97 | 23.79 | 23.89 | 33,791 | +0.06(+0.27%) |
Jan 12, 2011 | 23.51 | 23.84 | 23.51 | 23.82 | 927,461 | +0.38(+1.63%) |
Jan 11, 2011 | 23.60 | 23.62 | 23.34 | 23.44 | 25,656 | -0.07(-0.30%) |
Jan 10, 2011 | 23.29 | 23.52 | 23.27 | 23.51 | 42,451 | +0.11(+0.48%) |
Jan 07, 2011 | 23.53 | 23.55 | 23.20 | 23.40 | 43,082 | -0.12(-0.51%) |
Jan 06, 2011 | 23.57 | 23.57 | 23.37 | 23.52 | 26,906 | +0.00(+0.00%) |
Jan 05, 2011 | 23.20 | 23.52 | 23.20 | 23.52 | 18,905 | +0.25(+1.06%) |
Jan 04, 2011 | 23.42 | 23.42 | 23.16 | 23.27 | 28,487 | -0.17(-0.71%) |
Jan 03, 2011 | 23.35 | 23.56 | 23.31 | 23.44 | 187,224 | +0.32(+1.38%) |
Dec 31, 2010 | 23.15 | 23.20 | 23.11 | 23.12 | 25,381 | -0.07(-0.31%) |
Dec 30, 2010 | 23.22 | 23.23 | 23.11 | 23.19 | 36,909 | -0.04(-0.17%) |
Dec 29, 2010 | 23.36 | 23.36 | 23.20 | 23.23 | 28,765 | -0.10(-0.44%) |
Dec 28, 2010 | 23.32 | 23.37 | 23.29 | 23.34 | 77,737 | +0.01(+0.03%) |
Dec 27, 2010 | 22.99 | 23.33 | 22.99 | 23.33 | 45,453 | +0.18(+0.76%) |
Dec 23, 2010 | 23.22 | 23.23 | 23.12 | 23.15 | 58,254 | -0.10(-0.41%) |
Dec 22, 2010 | 23.16 | 23.25 | 23.10 | 23.25 | 28,091 | +0.16(+0.67%) |
Dec 21, 2010 | 22.76 | 23.11 | 22.76 | 23.10 | 109,636 | +0.39(+1.70%) |
Dec 20, 2010 | 22.75 | 22.76 | 22.65 | 22.71 | 71,085 | +0.04(+0.17%) |
Dec 17, 2010 | 22.54 | 22.76 | 22.52 | 22.67 | 238,258 | +0.13(+0.56%) |
Dec 16, 2010 | 22.22 | 22.59 | 22.06 | 22.54 | 129,841 | +0.10(+0.46%) |
Dec 15, 2010 | 22.50 | 22.62 | 22.42 | 22.44 | 106,942 | -0.04(-0.18%) |
Dec 14, 2010 | 22.65 | 22.65 | 22.46 | 22.48 | 46,195 | -0.14(-0.63%) |
Dec 13, 2010 | 22.72 | 22.80 | 22.62 | 22.62 | 112,622 | +0.01(+0.03%) |
Dec 10, 2010 | 22.67 | 22.67 | 22.41 | 22.61 | 143,632 | +0.03(+0.14%) |
Dec 09, 2010 | 22.57 | 22.62 | 22.45 | 22.58 | 55,266 | +0.11(+0.49%) |
Dec 08, 2010 | 22.28 | 22.48 | 22.28 | 22.47 | 42,483 | +0.29(+1.31%) |
Dec 07, 2010 | 22.38 | 22.38 | 22.17 | 22.18 | 32,197 | +0.04(+0.18%) |
Dec 06, 2010 | 22.13 | 22.20 | 21.99 | 22.14 | 91,635 | +0.06(+0.25%) |
Dec 03, 2010 | 22.05 | 22.13 | 21.81 | 22.09 | 471,896 | -0.02(-0.07%) |
Dec 02, 2010 | 21.52 | 22.13 | 21.52 | 22.10 | 69,975 | +0.68(+3.16%) |