Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.84 | 25.93 | 25.56 | 25.65 | 825,034 | -0.12(-0.45%) |
Feb 25, 2011 | 25.36 | 25.77 | 25.31 | 25.77 | 1,069,716 | +0.58(+2.31%) |
Feb 24, 2011 | 25.32 | 25.52 | 25.03 | 25.19 | 1,191,788 | -0.12(-0.48%) |
Feb 23, 2011 | 25.48 | 25.57 | 24.89 | 25.31 | 1,555,056 | -0.18(-0.72%) |
Feb 22, 2011 | 26.06 | 26.17 | 25.46 | 25.49 | 1,019,421 | -0.87(-3.32%) |
Feb 18, 2011 | 26.25 | 26.39 | 26.07 | 26.37 | 795,868 | +0.11(+0.42%) |
Feb 17, 2011 | 26.21 | 26.37 | 26.16 | 26.26 | 606,421 | +0.01(+0.05%) |
Feb 16, 2011 | 26.33 | 26.55 | 26.06 | 26.25 | 1,040,316 | -0.05(-0.19%) |
Feb 15, 2011 | 26.42 | 26.48 | 26.09 | 26.29 | 727,751 | -0.28(-1.04%) |
Feb 14, 2011 | 26.67 | 26.77 | 26.17 | 26.57 | 1,152,477 | -0.16(-0.59%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.57 | 26.73 | 818,422 | +0.12(+0.44%) |
Feb 10, 2011 | 25.91 | 27.41 | 25.84 | 26.61 | 2,574,826 | +0.52(+1.99%) |
Feb 09, 2011 | 26.20 | 26.45 | 25.99 | 26.09 | 711,256 | -0.23(-0.86%) |
Feb 08, 2011 | 25.71 | 26.36 | 25.71 | 26.32 | 1,365,737 | +0.65(+2.55%) |
Feb 07, 2011 | 25.55 | 25.85 | 25.54 | 25.66 | 741,846 | +0.20(+0.77%) |
Feb 04, 2011 | 25.22 | 25.49 | 25.14 | 25.47 | 643,549 | +0.35(+1.39%) |
Feb 03, 2011 | 25.33 | 25.36 | 25.00 | 25.12 | 1,194,557 | -0.23(-0.89%) |
Feb 02, 2011 | 25.48 | 25.68 | 25.29 | 25.35 | 918,548 | -0.24(-0.96%) |
Feb 01, 2011 | 25.10 | 25.65 | 25.00 | 25.59 | 1,462,874 | +0.65(+2.62%) |
Jan 31, 2011 | 23.89 | 25.06 | 23.86 | 24.94 | 1,716,296 | +1.08(+4.54%) |
Jan 28, 2011 | 24.56 | 24.64 | 23.67 | 23.85 | 1,535,557 | -0.65(-2.65%) |
Jan 27, 2011 | 25.13 | 25.99 | 24.37 | 24.50 | 1,556,268 | -0.43(-1.72%) |
Jan 26, 2011 | 24.93 | 25.07 | 24.72 | 24.93 | 1,089,380 | +0.13(+0.54%) |
Jan 25, 2011 | 24.63 | 24.80 | 24.49 | 24.80 | 761,011 | +0.23(+0.92%) |
Jan 24, 2011 | 24.64 | 24.71 | 24.33 | 24.57 | 1,027,344 | -0.15(-0.59%) |
Jan 21, 2011 | 24.09 | 25.19 | 24.05 | 24.72 | 1,675,689 | +0.64(+2.67%) |
Jan 20, 2011 | 24.33 | 24.41 | 23.95 | 24.07 | 975,704 | -0.35(-1.43%) |
Jan 19, 2011 | 24.99 | 25.13 | 24.36 | 24.42 | 850,253 | -0.64(-2.54%) |
Jan 18, 2011 | 24.58 | 25.07 | 24.48 | 25.06 | 1,464,722 | +0.40(+1.61%) |
Jan 14, 2011 | 24.53 | 24.75 | 24.53 | 24.66 | 725,980 | +0.03(+0.12%) |
Jan 13, 2011 | 24.49 | 24.63 | 24.34 | 24.63 | 1,197,049 | +0.19(+0.78%) |
Jan 12, 2011 | 24.21 | 24.45 | 24.08 | 24.44 | 676,373 | +0.43(+1.78%) |
Jan 11, 2011 | 23.96 | 24.24 | 23.93 | 24.01 | 645,560 | +0.09(+0.36%) |
Jan 10, 2011 | 23.87 | 24.03 | 23.47 | 23.93 | 1,559,235 | -0.11(-0.46%) |
Jan 07, 2011 | 24.12 | 24.19 | 23.73 | 24.04 | 899,067 | -0.02(-0.08%) |
Jan 06, 2011 | 23.98 | 24.16 | 23.88 | 24.06 | 621,347 | +0.02(+0.08%) |
Jan 05, 2011 | 23.76 | 24.20 | 23.76 | 24.04 | 879,625 | +0.14(+0.59%) |
Jan 04, 2011 | 24.26 | 24.31 | 23.65 | 23.90 | 834,657 | -0.50(-2.03%) |
Jan 03, 2011 | 24.10 | 24.46 | 24.10 | 24.39 | 657,601 | +0.39(+1.63%) |
Dec 31, 2010 | 24.04 | 24.17 | 23.96 | 24.00 | 543,344 | -0.04(-0.18%) |
Dec 30, 2010 | 24.07 | 24.28 | 24.04 | 24.04 | 471,399 | -0.09(-0.38%) |
Dec 29, 2010 | 24.21 | 24.23 | 23.97 | 24.14 | 739,283 | -0.06(-0.25%) |
Dec 28, 2010 | 24.06 | 24.23 | 23.96 | 24.20 | 868,317 | +0.15(+0.64%) |
Dec 27, 2010 | 24.04 | 24.14 | 23.90 | 24.04 | 444,433 | -0.05(-0.23%) |
Dec 23, 2010 | 24.01 | 24.16 | 23.91 | 24.10 | 1,086,318 | +0.07(+0.28%) |
Dec 22, 2010 | 24.74 | 24.74 | 24.01 | 24.03 | 1,515,443 | -0.37(-1.50%) |
Dec 21, 2010 | 24.19 | 24.43 | 24.17 | 24.40 | 6,194,942 | +0.25(+1.03%) |
Dec 20, 2010 | 24.31 | 24.40 | 23.69 | 24.15 | 2,314,950 | +0.01(+0.03%) |
Dec 17, 2010 | 24.52 | 24.62 | 24.14 | 24.14 | 4,060,881 | -0.50(-2.03%) |
Dec 16, 2010 | 24.42 | 24.68 | 24.28 | 24.64 | 1,778,047 | +0.29(+1.19%) |
Dec 15, 2010 | 24.43 | 24.85 | 24.28 | 24.35 | 2,119,852 | -0.13(-0.52%) |
Dec 14, 2010 | 24.50 | 24.55 | 24.37 | 24.48 | 1,798,014 | +0.01(+0.05%) |
Dec 13, 2010 | 24.56 | 24.73 | 24.37 | 24.47 | 1,856,223 | -0.02(-0.10%) |
Dec 10, 2010 | 24.48 | 24.54 | 24.34 | 24.49 | 1,386,303 | +0.12(+0.50%) |
Dec 09, 2010 | 24.49 | 24.52 | 24.24 | 24.37 | 1,325,675 | +0.05(+0.22%) |
Dec 08, 2010 | 24.43 | 24.55 | 24.28 | 24.32 | 1,264,251 | -0.06(-0.25%) |
Dec 07, 2010 | 24.64 | 24.70 | 24.24 | 24.38 | 1,756,906 | -0.01(-0.03%) |
Dec 06, 2010 | 24.59 | 24.72 | 24.36 | 24.39 | 1,948,746 | -0.26(-1.06%) |
Dec 03, 2010 | 24.64 | 24.78 | 24.55 | 24.65 | 2,063,405 | -0.14(-0.56%) |
Dec 02, 2010 | 25.10 | 25.18 | 24.70 | 24.79 | 2,422,012 | -0.37(-1.47%) |