Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.98 | 25.10 | 24.60 | 24.90 | 110,933 | +0.18(+0.73%) |
Feb 25, 2011 | 24.47 | 24.76 | 24.47 | 24.72 | 26,075 | +0.27(+1.09%) |
Feb 24, 2011 | 24.52 | 24.57 | 24.40 | 24.45 | 24,648 | +0.09(+0.36%) |
Feb 23, 2011 | 24.17 | 24.49 | 24.01 | 24.36 | 36,528 | +0.01(+0.02%) |
Feb 22, 2011 | 24.40 | 24.55 | 24.24 | 24.36 | 29,122 | -0.20(-0.80%) |
Feb 18, 2011 | 24.64 | 24.66 | 24.54 | 24.55 | 10,246 | -0.14(-0.56%) |
Feb 17, 2011 | 24.66 | 24.75 | 24.60 | 24.69 | 19,174 | -0.14(-0.56%) |
Feb 16, 2011 | 24.94 | 24.94 | 24.57 | 24.83 | 28,566 | +0.26(+1.06%) |
Feb 15, 2011 | 24.77 | 24.77 | 24.55 | 24.57 | 18,373 | -0.22(-0.89%) |
Feb 14, 2011 | 24.73 | 24.82 | 24.71 | 24.79 | 29,750 | +0.02(+0.09%) |
Feb 11, 2011 | 24.51 | 24.87 | 24.51 | 24.77 | 61,612 | +0.24(+0.99%) |
Feb 10, 2011 | 24.59 | 24.66 | 24.46 | 24.53 | 39,985 | -0.39(-1.56%) |
Feb 09, 2011 | 25.09 | 25.11 | 24.91 | 24.91 | 34,087 | -0.48(-1.88%) |
Feb 08, 2011 | 25.39 | 25.40 | 25.18 | 25.39 | 29,537 | -0.04(-0.16%) |
Feb 07, 2011 | 25.12 | 25.55 | 25.12 | 25.43 | 22,792 | +0.01(+0.05%) |
Feb 04, 2011 | 25.47 | 25.62 | 25.34 | 25.42 | 25,832 | +0.04(+0.16%) |
Feb 03, 2011 | 25.33 | 25.50 | 25.20 | 25.38 | 40,956 | +0.10(+0.39%) |
Feb 02, 2011 | 25.27 | 25.37 | 25.15 | 25.28 | 49,646 | +0.08(+0.30%) |
Feb 01, 2011 | 24.95 | 25.32 | 24.95 | 25.20 | 36,977 | +0.55(+2.21%) |
Jan 31, 2011 | 24.65 | 24.75 | 24.58 | 24.66 | 37,191 | +0.17(+0.71%) |
Jan 28, 2011 | 25.23 | 25.23 | 24.43 | 24.48 | 39,505 | -0.76(-2.99%) |
Jan 27, 2011 | 25.05 | 25.30 | 25.05 | 25.24 | 28,714 | +0.10(+0.42%) |
Jan 26, 2011 | 25.09 | 25.15 | 25.05 | 25.14 | 37,898 | +0.16(+0.63%) |
Jan 25, 2011 | 24.85 | 25.02 | 24.71 | 24.98 | 63,442 | -0.03(-0.14%) |
Jan 24, 2011 | 25.03 | 25.13 | 24.97 | 25.01 | 76,990 | -0.16(-0.62%) |
Jan 21, 2011 | 25.25 | 25.41 | 25.14 | 25.17 | 27,931 | -0.03(-0.12%) |
Jan 20, 2011 | 25.24 | 25.24 | 24.84 | 25.20 | 27,008 | -0.09(-0.34%) |
Jan 19, 2011 | 25.59 | 25.63 | 25.29 | 25.29 | 9,340 | -0.21(-0.82%) |
Jan 18, 2011 | 25.38 | 25.51 | 25.38 | 25.50 | 20,341 | +0.25(+0.99%) |
Jan 14, 2011 | 25.00 | 25.25 | 25.00 | 25.25 | 15,681 | +0.17(+0.67%) |
Jan 13, 2011 | 25.09 | 25.26 | 25.08 | 25.08 | 19,843 | -0.13(-0.53%) |
Jan 12, 2011 | 24.73 | 25.21 | 24.62 | 25.21 | 41,145 | +0.90(+3.70%) |
Jan 11, 2011 | 24.30 | 24.31 | 24.19 | 24.31 | 30,931 | +0.25(+1.04%) |
Jan 10, 2011 | 24.21 | 24.21 | 23.98 | 24.06 | 60,040 | -0.30(-1.24%) |
Jan 07, 2011 | 24.63 | 24.63 | 24.30 | 24.36 | 17,984 | -0.27(-1.11%) |
Jan 06, 2011 | 24.90 | 24.90 | 24.59 | 24.64 | 18,451 | -0.13(-0.54%) |
Jan 05, 2011 | 24.76 | 24.87 | 24.70 | 24.77 | 24,533 | -0.16(-0.63%) |
Jan 04, 2011 | 24.67 | 24.93 | 24.64 | 24.93 | 49,159 | +0.29(+1.18%) |
Jan 03, 2011 | 24.40 | 24.64 | 24.40 | 24.64 | 72,733 | +0.33(+1.36%) |
Dec 31, 2010 | 24.01 | 24.32 | 24.01 | 24.30 | 21,227 | +0.17(+0.70%) |
Dec 30, 2010 | 24.01 | 24.19 | 24.01 | 24.14 | 26,235 | +0.00(+0.00%) |
Dec 29, 2010 | 24.07 | 24.14 | 23.93 | 24.14 | 33,188 | +0.17(+0.71%) |
Dec 28, 2010 | 24.04 | 24.08 | 23.97 | 23.97 | 14,012 | +0.02(+0.07%) |
Dec 27, 2010 | 24.07 | 24.07 | 23.87 | 23.95 | 33,127 | -0.15(-0.62%) |
Dec 23, 2010 | 23.88 | 24.13 | 23.88 | 24.10 | 37,257 | +0.09(+0.36%) |
Dec 22, 2010 | 23.97 | 24.03 | 23.79 | 24.01 | 22,541 | +0.09(+0.39%) |
Dec 21, 2010 | 23.80 | 24.05 | 23.80 | 23.92 | 38,176 | +0.25(+1.07%) |
Dec 20, 2010 | 23.76 | 23.87 | 23.53 | 23.66 | 43,709 | -0.11(-0.46%) |
Dec 17, 2010 | 23.82 | 23.88 | 23.76 | 23.77 | 21,117 | -0.12(-0.51%) |
Dec 16, 2010 | 23.90 | 23.92 | 23.82 | 23.90 | 22,546 | +0.00(+0.00%) |
Dec 15, 2010 | 23.98 | 24.11 | 23.80 | 23.90 | 15,842 | -0.23(-0.96%) |
Dec 14, 2010 | 23.91 | 24.21 | 23.91 | 24.13 | 15,724 | +0.18(+0.77%) |
Dec 13, 2010 | 23.90 | 24.12 | 23.90 | 23.94 | 36,708 | +0.14(+0.61%) |
Dec 10, 2010 | 23.62 | 23.83 | 23.62 | 23.80 | 41,741 | +0.03(+0.12%) |
Dec 09, 2010 | 23.93 | 23.93 | 23.67 | 23.77 | 19,369 | -0.16(-0.65%) |
Dec 08, 2010 | 23.94 | 23.95 | 23.67 | 23.92 | 16,053 | -0.09(-0.36%) |
Dec 07, 2010 | 24.26 | 24.39 | 24.00 | 24.01 | 31,133 | -0.04(-0.16%) |
Dec 06, 2010 | 23.66 | 24.10 | 23.66 | 24.05 | 18,887 | +0.23(+0.98%) |
Dec 03, 2010 | 23.58 | 23.82 | 23.58 | 23.82 | 27,141 | +0.38(+1.60%) |
Dec 02, 2010 | 23.14 | 23.44 | 23.14 | 23.44 | 38,340 | +0.44(+1.93%) |