Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.73 | 27.81 | 27.07 | 27.34 | 113,925 | -0.45(-1.63%) |
Feb 25, 2011 | 27.43 | 27.89 | 27.10 | 27.80 | 85,847 | +0.39(+1.41%) |
Feb 24, 2011 | 26.96 | 27.51 | 26.58 | 27.41 | 70,268 | +0.50(+1.85%) |
Feb 23, 2011 | 28.22 | 28.45 | 26.88 | 26.91 | 172,023 | -1.34(-4.74%) |
Feb 22, 2011 | 28.64 | 29.05 | 27.94 | 28.25 | 108,889 | -0.75(-2.57%) |
Feb 18, 2011 | 29.08 | 29.66 | 28.81 | 29.00 | 32,642 | +0.10(+0.33%) |
Feb 17, 2011 | 28.87 | 29.41 | 28.76 | 28.90 | 40,254 | +0.01(+0.03%) |
Feb 16, 2011 | 28.72 | 29.90 | 28.43 | 28.90 | 177,647 | +0.42(+1.46%) |
Feb 15, 2011 | 28.83 | 29.09 | 28.39 | 28.48 | 74,895 | -0.57(-1.96%) |
Feb 14, 2011 | 29.09 | 29.20 | 28.76 | 29.05 | 25,568 | -0.18(-0.60%) |
Feb 11, 2011 | 28.85 | 29.27 | 28.85 | 29.22 | 110,357 | +0.28(+0.96%) |
Feb 10, 2011 | 28.68 | 29.29 | 28.68 | 28.95 | 84,800 | +0.05(+0.18%) |
Feb 09, 2011 | 28.44 | 28.98 | 28.44 | 28.90 | 70,084 | +0.34(+1.18%) |
Feb 08, 2011 | 28.15 | 28.60 | 28.12 | 28.56 | 46,324 | +0.29(+1.01%) |
Feb 07, 2011 | 27.89 | 28.32 | 27.72 | 28.27 | 41,988 | +0.38(+1.36%) |
Feb 04, 2011 | 28.01 | 28.03 | 27.76 | 27.89 | 61,079 | -0.19(-0.68%) |
Feb 03, 2011 | 27.67 | 28.44 | 27.63 | 28.08 | 74,221 | +0.51(+1.86%) |
Feb 02, 2011 | 28.18 | 28.43 | 26.91 | 27.57 | 134,087 | -0.82(-2.89%) |
Feb 01, 2011 | 27.78 | 29.03 | 27.78 | 28.39 | 57,700 | +0.67(+2.40%) |
Jan 31, 2011 | 27.62 | 28.15 | 27.62 | 27.73 | 83,740 | +0.15(+0.56%) |
Jan 28, 2011 | 28.15 | 28.23 | 27.46 | 27.57 | 87,407 | -0.64(-2.28%) |
Jan 27, 2011 | 28.11 | 28.26 | 27.89 | 28.22 | 97,504 | -0.04(-0.13%) |
Jan 26, 2011 | 28.06 | 28.53 | 28.00 | 28.25 | 65,043 | +0.26(+0.94%) |
Jan 25, 2011 | 28.44 | 28.44 | 27.54 | 27.99 | 118,066 | -0.50(-1.75%) |
Jan 24, 2011 | 28.16 | 28.53 | 27.97 | 28.49 | 253,600 | +0.28(+0.99%) |
Jan 21, 2011 | 28.06 | 28.31 | 27.97 | 28.21 | 76,534 | +0.29(+1.02%) |
Jan 20, 2011 | 28.01 | 28.18 | 27.58 | 27.92 | 80,486 | -0.26(-0.93%) |
Jan 19, 2011 | 28.48 | 28.69 | 28.13 | 28.19 | 96,406 | -0.38(-1.33%) |
Jan 18, 2011 | 27.93 | 28.58 | 27.91 | 28.57 | 99,392 | +0.44(+1.56%) |
Jan 14, 2011 | 27.74 | 28.30 | 27.48 | 28.13 | 136,177 | +0.31(+1.13%) |
Jan 13, 2011 | 27.81 | 28.11 | 27.68 | 27.81 | 363,238 | -0.05(-0.18%) |
Jan 12, 2011 | 27.52 | 28.00 | 27.37 | 27.86 | 130,022 | +0.64(+2.34%) |
Jan 11, 2011 | 26.65 | 27.31 | 26.53 | 27.23 | 135,434 | +0.71(+2.68%) |
Jan 10, 2011 | 26.36 | 26.69 | 26.36 | 26.52 | 134,464 | +0.05(+0.19%) |
Jan 07, 2011 | 26.64 | 26.64 | 26.20 | 26.47 | 238,769 | -0.03(-0.11%) |
Jan 06, 2011 | 26.04 | 26.54 | 25.61 | 26.50 | 163,105 | +0.51(+1.97%) |
Jan 05, 2011 | 25.51 | 26.01 | 25.38 | 25.98 | 149,726 | +0.51(+2.01%) |
Jan 04, 2011 | 25.36 | 25.51 | 24.81 | 25.47 | 117,733 | +0.24(+0.96%) |
Jan 03, 2011 | 24.35 | 25.40 | 24.11 | 25.23 | 182,669 | +1.18(+4.93%) |
Dec 31, 2010 | 24.24 | 24.49 | 24.05 | 24.05 | 74,338 | -0.22(-0.90%) |
Dec 30, 2010 | 23.66 | 24.33 | 23.66 | 24.27 | 25,960 | +0.42(+1.78%) |
Dec 29, 2010 | 23.60 | 23.92 | 23.42 | 23.84 | 67,713 | +0.25(+1.05%) |
Dec 28, 2010 | 23.42 | 23.72 | 23.29 | 23.59 | 64,316 | +0.11(+0.47%) |
Dec 27, 2010 | 23.40 | 23.61 | 23.29 | 23.48 | 59,643 | -0.03(-0.12%) |
Dec 23, 2010 | 23.76 | 23.85 | 23.40 | 23.51 | 56,489 | -0.20(-0.86%) |
Dec 22, 2010 | 24.12 | 24.12 | 23.48 | 23.72 | 95,009 | +0.10(+0.40%) |
Dec 21, 2010 | 23.70 | 23.75 | 23.46 | 23.62 | 57,841 | +0.10(+0.44%) |
Dec 20, 2010 | 23.46 | 23.67 | 23.35 | 23.52 | 69,599 | +0.12(+0.50%) |
Dec 17, 2010 | 23.21 | 23.46 | 22.95 | 23.40 | 396,206 | +0.04(+0.16%) |
Dec 16, 2010 | 23.59 | 23.67 | 23.32 | 23.37 | 129,655 | -0.18(-0.78%) |
Dec 15, 2010 | 23.22 | 23.64 | 23.08 | 23.55 | 166,704 | +0.18(+0.78%) |
Dec 14, 2010 | 23.38 | 23.47 | 23.15 | 23.37 | 112,185 | +0.09(+0.41%) |
Dec 13, 2010 | 23.96 | 23.97 | 23.21 | 23.27 | 135,948 | -0.70(-2.93%) |
Dec 10, 2010 | 23.38 | 24.02 | 23.11 | 23.97 | 109,501 | +0.56(+2.37%) |
Dec 09, 2010 | 23.61 | 23.69 | 22.96 | 23.42 | 234,049 | -0.53(-2.23%) |
Dec 08, 2010 | 24.73 | 25.29 | 22.23 | 23.95 | 601,856 | -2.74(-10.25%) |
Dec 07, 2010 | 26.84 | 26.97 | 26.42 | 26.69 | 171,612 | +0.07(+0.27%) |
Dec 06, 2010 | 26.66 | 26.81 | 26.09 | 26.61 | 77,195 | -0.42(-1.57%) |
Dec 03, 2010 | 26.99 | 27.24 | 26.69 | 27.04 | 97,266 | -0.17(-0.62%) |
Dec 02, 2010 | 26.39 | 27.54 | 26.33 | 27.21 | 80,186 | +0.75(+2.85%) |