Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.46 | 29.86 | 29.22 | 29.72 | 329,199 | +0.43(+1.48%) |
Feb 25, 2011 | 28.65 | 29.57 | 28.61 | 29.29 | 445,850 | +0.78(+2.74%) |
Feb 24, 2011 | 28.74 | 29.09 | 28.08 | 28.51 | 675,374 | +0.52(+1.84%) |
Feb 23, 2011 | 28.15 | 28.43 | 27.82 | 27.99 | 1,306,405 | -0.23(-0.81%) |
Feb 22, 2011 | 28.29 | 28.29 | 27.77 | 28.22 | 1,094,435 | -0.36(-1.25%) |
Feb 18, 2011 | 27.88 | 28.58 | 27.88 | 28.58 | 333,070 | +0.78(+2.81%) |
Feb 17, 2011 | 27.47 | 28.00 | 27.23 | 27.80 | 303,172 | +0.30(+1.10%) |
Feb 16, 2011 | 26.71 | 27.53 | 26.70 | 27.50 | 219,208 | +0.90(+3.39%) |
Feb 15, 2011 | 26.97 | 27.19 | 26.59 | 26.60 | 182,299 | -0.52(-1.93%) |
Feb 14, 2011 | 27.32 | 27.35 | 27.11 | 27.12 | 131,135 | -0.17(-0.64%) |
Feb 11, 2011 | 26.90 | 27.30 | 26.79 | 27.30 | 170,741 | +0.28(+1.02%) |
Feb 10, 2011 | 26.75 | 27.25 | 26.64 | 27.02 | 159,848 | +0.07(+0.27%) |
Feb 09, 2011 | 27.14 | 27.29 | 26.62 | 26.95 | 316,900 | -0.22(-0.81%) |
Feb 08, 2011 | 27.08 | 27.49 | 27.06 | 27.17 | 250,132 | +0.15(+0.54%) |
Feb 07, 2011 | 26.57 | 27.28 | 26.57 | 27.02 | 213,145 | +0.34(+1.28%) |
Feb 04, 2011 | 26.78 | 26.96 | 26.52 | 26.68 | 175,388 | -0.05(-0.17%) |
Feb 03, 2011 | 26.39 | 27.00 | 25.93 | 26.73 | 390,679 | +0.19(+0.73%) |
Feb 02, 2011 | 26.67 | 26.95 | 26.04 | 26.53 | 411,764 | +0.03(+0.10%) |
Feb 01, 2011 | 25.93 | 26.54 | 24.56 | 26.50 | 1,195,198 | -0.17(-0.62%) |
Jan 31, 2011 | 26.10 | 26.71 | 25.92 | 26.67 | 456,741 | +0.78(+3.02%) |
Jan 28, 2011 | 26.56 | 26.65 | 25.70 | 25.89 | 201,152 | -0.64(-2.43%) |
Jan 27, 2011 | 26.66 | 26.77 | 26.31 | 26.53 | 78,489 | -0.12(-0.45%) |
Jan 26, 2011 | 26.56 | 26.95 | 26.27 | 26.65 | 361,549 | +0.14(+0.52%) |
Jan 25, 2011 | 26.68 | 26.90 | 26.21 | 26.51 | 212,676 | -0.25(-0.93%) |
Jan 24, 2011 | 25.95 | 26.99 | 25.94 | 26.76 | 238,916 | +0.76(+2.94%) |
Jan 21, 2011 | 26.16 | 26.21 | 25.70 | 26.00 | 210,095 | +0.08(+0.32%) |
Jan 20, 2011 | 25.76 | 26.23 | 25.66 | 25.92 | 354,585 | -0.04(-0.14%) |
Jan 19, 2011 | 26.21 | 26.42 | 25.74 | 25.95 | 610,370 | -0.30(-1.16%) |
Jan 18, 2011 | 26.39 | 26.51 | 26.10 | 26.26 | 187,677 | -0.26(-0.97%) |
Jan 14, 2011 | 25.84 | 26.62 | 25.84 | 26.51 | 283,457 | +0.69(+2.67%) |
Jan 13, 2011 | 25.82 | 25.98 | 25.74 | 25.82 | 127,508 | +0.06(+0.21%) |
Jan 12, 2011 | 25.83 | 26.17 | 25.65 | 25.77 | 242,953 | +0.24(+0.94%) |
Jan 11, 2011 | 25.52 | 25.77 | 25.36 | 25.53 | 200,033 | +0.09(+0.36%) |
Jan 10, 2011 | 25.10 | 25.50 | 24.74 | 25.44 | 356,287 | +0.20(+0.80%) |
Jan 07, 2011 | 25.83 | 26.19 | 25.11 | 25.24 | 300,769 | -0.51(-2.00%) |
Jan 06, 2011 | 25.82 | 25.87 | 25.60 | 25.75 | 1,562,854 | -0.15(-0.57%) |
Jan 05, 2011 | 25.88 | 26.04 | 25.56 | 25.90 | 242,986 | -0.22(-0.84%) |
Jan 04, 2011 | 26.87 | 26.87 | 25.88 | 26.12 | 632,496 | -0.74(-2.74%) |
Jan 03, 2011 | 26.17 | 26.92 | 26.10 | 26.85 | 538,598 | +0.87(+3.36%) |
Dec 31, 2010 | 25.98 | 26.09 | 25.82 | 25.98 | 207,311 | +0.00(+0.00%) |
Dec 30, 2010 | 25.94 | 26.03 | 25.60 | 25.98 | 124,451 | +0.06(+0.21%) |
Dec 29, 2010 | 25.86 | 26.01 | 25.78 | 25.93 | 87,905 | +0.09(+0.36%) |
Dec 28, 2010 | 25.91 | 25.98 | 25.73 | 25.83 | 240,060 | -0.06(-0.25%) |
Dec 27, 2010 | 25.77 | 25.96 | 25.58 | 25.90 | 152,757 | +0.08(+0.32%) |
Dec 23, 2010 | 26.39 | 26.51 | 25.73 | 25.82 | 152,376 | -0.59(-2.23%) |
Dec 22, 2010 | 26.39 | 26.61 | 26.27 | 26.40 | 199,292 | -0.02(-0.07%) |
Dec 21, 2010 | 26.12 | 26.64 | 25.93 | 26.42 | 245,053 | +0.43(+1.66%) |
Dec 20, 2010 | 25.37 | 26.26 | 25.12 | 25.99 | 491,210 | +0.66(+2.61%) |
Dec 17, 2010 | 24.70 | 25.43 | 24.58 | 25.33 | 460,049 | +0.64(+2.61%) |
Dec 16, 2010 | 24.08 | 24.71 | 23.87 | 24.68 | 292,605 | +0.62(+2.59%) |
Dec 15, 2010 | 24.63 | 24.89 | 24.06 | 24.06 | 267,533 | -0.65(-2.63%) |
Dec 14, 2010 | 24.82 | 25.16 | 24.62 | 24.71 | 288,495 | -0.02(-0.07%) |
Dec 13, 2010 | 24.61 | 24.97 | 24.49 | 24.73 | 199,133 | +0.17(+0.71%) |
Dec 10, 2010 | 24.23 | 24.71 | 24.12 | 24.56 | 168,485 | +0.38(+1.59%) |
Dec 09, 2010 | 24.09 | 24.41 | 23.73 | 24.17 | 364,251 | +0.03(+0.11%) |
Dec 08, 2010 | 24.28 | 24.35 | 23.99 | 24.14 | 237,823 | -0.05(-0.19%) |
Dec 07, 2010 | 24.67 | 24.78 | 24.10 | 24.19 | 280,859 | -0.14(-0.57%) |
Dec 06, 2010 | 24.60 | 24.74 | 24.28 | 24.33 | 371,969 | -0.32(-1.30%) |
Dec 03, 2010 | 24.38 | 24.68 | 23.99 | 24.65 | 362,249 | +0.15(+0.60%) |
Dec 02, 2010 | 23.67 | 25.12 | 23.67 | 24.50 | 473,901 | +0.86(+3.64%) |