Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.24 | 27.77 | 25.59 | 25.95 | 3,055,198 | -0.86(-3.22%) |
Feb 25, 2011 | 27.14 | 27.14 | 26.69 | 26.81 | 741,826 | -0.03(-0.11%) |
Feb 24, 2011 | 26.89 | 27.09 | 26.61 | 26.84 | 821,780 | +0.16(+0.62%) |
Feb 23, 2011 | 27.16 | 27.28 | 26.59 | 26.68 | 1,104,378 | -0.35(-1.29%) |
Feb 22, 2011 | 27.12 | 27.31 | 26.83 | 27.03 | 1,025,721 | -0.20(-0.75%) |
Feb 18, 2011 | 27.04 | 27.46 | 26.98 | 27.23 | 2,177,745 | +0.30(+1.12%) |
Feb 17, 2011 | 26.40 | 27.03 | 26.23 | 26.93 | 1,503,430 | +0.41(+1.53%) |
Feb 16, 2011 | 26.11 | 26.61 | 25.39 | 26.52 | 1,668,519 | +0.85(+3.32%) |
Feb 15, 2011 | 25.34 | 26.25 | 25.12 | 25.67 | 2,539,837 | +0.42(+1.65%) |
Feb 14, 2011 | 24.99 | 25.60 | 24.76 | 25.25 | 3,331,154 | -0.62(-2.40%) |
Feb 11, 2011 | 25.90 | 26.05 | 25.44 | 25.87 | 1,526,245 | +0.32(+1.25%) |
Feb 10, 2011 | 25.76 | 26.41 | 25.35 | 25.55 | 2,091,275 | -0.61(-2.33%) |
Feb 09, 2011 | 29.29 | 29.31 | 25.53 | 26.16 | 3,882,247 | -1.99(-7.06%) |
Feb 08, 2011 | 28.38 | 28.52 | 27.41 | 28.15 | 1,052,893 | -0.29(-1.02%) |
Feb 07, 2011 | 27.47 | 29.38 | 27.46 | 28.44 | 2,418,963 | +2.21(+8.42%) |
Feb 04, 2011 | 27.04 | 27.30 | 26.23 | 26.23 | 625,168 | -0.26(-0.99%) |
Feb 03, 2011 | 26.48 | 26.57 | 25.83 | 26.49 | 725,288 | -0.01(-0.04%) |
Feb 02, 2011 | 27.33 | 28.09 | 26.33 | 26.50 | 1,501,691 | -0.63(-2.32%) |
Feb 01, 2011 | 27.99 | 29.29 | 26.93 | 27.13 | 1,360,518 | +0.57(+2.15%) |
Jan 31, 2011 | 26.16 | 27.30 | 26.16 | 26.56 | 1,550,783 | +0.40(+1.52%) |
Jan 28, 2011 | 28.55 | 29.01 | 25.82 | 26.16 | 1,713,912 | -2.39(-8.38%) |
Jan 27, 2011 | 28.95 | 29.40 | 28.34 | 28.56 | 2,322,687 | -0.03(-0.10%) |
Jan 26, 2011 | 27.03 | 29.36 | 26.95 | 28.59 | 2,496,799 | +1.70(+6.31%) |
Jan 25, 2011 | 26.75 | 26.89 | 26.62 | 26.89 | 1,085,550 | +0.05(+0.18%) |
Jan 24, 2011 | 27.10 | 27.10 | 26.65 | 26.84 | 883,944 | +0.00(+0.00%) |
Jan 21, 2011 | 27.14 | 27.25 | 26.73 | 26.84 | 1,187,041 | +0.17(+0.65%) |
Jan 20, 2011 | 26.33 | 27.36 | 26.08 | 26.67 | 1,859,128 | +0.50(+1.93%) |
Jan 19, 2011 | 26.34 | 26.54 | 25.93 | 26.16 | 2,579,239 | +0.19(+0.75%) |
Jan 18, 2011 | 25.12 | 26.06 | 24.71 | 25.97 | 1,746,293 | +1.49(+6.10%) |
Jan 14, 2011 | 24.46 | 24.64 | 24.27 | 24.48 | 1,084,793 | +0.03(+0.12%) |
Jan 13, 2011 | 24.08 | 24.63 | 24.07 | 24.45 | 1,484,359 | +0.22(+0.92%) |
Jan 12, 2011 | 22.90 | 24.90 | 22.83 | 24.23 | 2,766,923 | +1.66(+7.34%) |
Jan 11, 2011 | 20.83 | 22.76 | 20.83 | 22.57 | 3,872,311 | +0.21(+0.95%) |
Jan 10, 2011 | 22.16 | 22.89 | 22.09 | 22.36 | 1,455,679 | +0.02(+0.09%) |
Jan 07, 2011 | 22.34 | 22.64 | 22.25 | 22.34 | 1,995,868 | -0.01(-0.04%) |
Jan 06, 2011 | 21.42 | 22.56 | 21.34 | 22.35 | 1,789,497 | +0.81(+3.78%) |
Jan 05, 2011 | 21.28 | 21.79 | 21.07 | 21.53 | 662,298 | +0.14(+0.63%) |
Jan 04, 2011 | 21.58 | 21.67 | 21.03 | 21.40 | 1,083,144 | -0.12(-0.54%) |
Jan 03, 2011 | 21.44 | 21.59 | 21.24 | 21.51 | 897,872 | +0.34(+1.60%) |
Dec 31, 2010 | 21.24 | 21.45 | 20.96 | 21.17 | 658,669 | -0.05(-0.23%) |
Dec 30, 2010 | 21.61 | 21.69 | 21.16 | 21.22 | 603,486 | -0.47(-2.19%) |
Dec 29, 2010 | 21.77 | 21.77 | 21.45 | 21.70 | 780,255 | +0.26(+1.22%) |
Dec 28, 2010 | 21.46 | 21.71 | 21.30 | 21.44 | 706,601 | +0.14(+0.64%) |
Dec 27, 2010 | 21.25 | 21.37 | 21.00 | 21.30 | 492,761 | -0.02(-0.09%) |
Dec 23, 2010 | 21.90 | 21.90 | 21.10 | 21.32 | 916,839 | -0.31(-1.43%) |
Dec 22, 2010 | 20.87 | 21.88 | 20.79 | 21.63 | 1,188,391 | +0.85(+4.10%) |
Dec 21, 2010 | 20.77 | 20.85 | 20.48 | 20.78 | 745,078 | -0.01(-0.05%) |
Dec 20, 2010 | 20.90 | 20.97 | 20.37 | 20.79 | 1,182,216 | +0.17(+0.85%) |
Dec 17, 2010 | 19.58 | 21.37 | 19.38 | 20.61 | 3,892,885 | +1.07(+5.45%) |
Dec 16, 2010 | 19.21 | 19.80 | 18.96 | 19.55 | 3,294,866 | +0.74(+3.92%) |
Dec 15, 2010 | 17.34 | 19.43 | 17.25 | 18.81 | 7,298,704 | +1.56(+9.05%) |
Dec 14, 2010 | 17.11 | 17.51 | 17.05 | 17.25 | 551,233 | +0.22(+1.31%) |
Dec 13, 2010 | 17.82 | 17.93 | 17.00 | 17.03 | 1,268,720 | -0.71(-3.99%) |
Dec 10, 2010 | 17.25 | 17.97 | 17.23 | 17.73 | 974,570 | +0.52(+3.04%) |
Dec 09, 2010 | 17.57 | 17.57 | 17.15 | 17.21 | 761,538 | -0.24(-1.39%) |
Dec 08, 2010 | 17.54 | 17.67 | 17.27 | 17.45 | 584,313 | -0.15(-0.83%) |
Dec 07, 2010 | 18.09 | 18.17 | 17.30 | 17.60 | 927,130 | -0.32(-1.78%) |
Dec 06, 2010 | 18.08 | 18.10 | 17.73 | 17.92 | 574,115 | -0.14(-0.75%) |
Dec 03, 2010 | 17.92 | 18.09 | 17.68 | 18.05 | 753,655 | -0.01(-0.05%) |
Dec 02, 2010 | 17.38 | 18.06 | 17.28 | 18.06 | 1,388,846 | +0.81(+4.72%) |