Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.17 | 27.13 | 25.83 | 27.01 | 63,413 | +1.03(+3.96%) |
Feb 25, 2011 | 25.31 | 25.99 | 25.05 | 25.98 | 34,233 | +0.95(+3.81%) |
Feb 24, 2011 | 24.25 | 25.17 | 24.19 | 25.03 | 24,521 | +0.78(+3.21%) |
Feb 23, 2011 | 24.86 | 25.23 | 24.10 | 24.25 | 55,933 | -0.67(-2.68%) |
Feb 22, 2011 | 25.70 | 26.03 | 24.81 | 24.91 | 31,938 | -1.00(-3.86%) |
Feb 18, 2011 | 25.95 | 26.00 | 25.77 | 25.91 | 25,328 | +0.01(+0.04%) |
Feb 17, 2011 | 25.84 | 25.91 | 25.58 | 25.91 | 7,174 | +0.01(+0.04%) |
Feb 16, 2011 | 25.67 | 25.94 | 25.47 | 25.90 | 11,079 | +0.45(+1.79%) |
Feb 15, 2011 | 25.83 | 25.89 | 25.25 | 25.44 | 11,058 | -0.48(-1.86%) |
Feb 14, 2011 | 25.64 | 26.00 | 25.49 | 25.92 | 14,174 | +0.34(+1.34%) |
Feb 11, 2011 | 25.29 | 25.67 | 25.28 | 25.58 | 9,342 | +0.27(+1.06%) |
Feb 10, 2011 | 25.27 | 25.68 | 24.98 | 25.31 | 13,121 | -0.06(-0.26%) |
Feb 09, 2011 | 25.69 | 25.88 | 25.33 | 25.38 | 9,701 | -0.51(-1.97%) |
Feb 08, 2011 | 25.74 | 25.94 | 25.50 | 25.89 | 21,791 | +0.10(+0.40%) |
Feb 07, 2011 | 25.30 | 26.04 | 25.12 | 25.79 | 22,543 | +0.58(+2.32%) |
Feb 04, 2011 | 25.11 | 25.32 | 24.95 | 25.20 | 22,095 | +0.13(+0.52%) |
Feb 03, 2011 | 25.03 | 25.12 | 24.79 | 25.07 | 16,920 | -0.01(-0.04%) |
Feb 02, 2011 | 25.04 | 25.24 | 24.98 | 25.08 | 8,202 | -0.10(-0.40%) |
Feb 01, 2011 | 24.44 | 25.44 | 24.11 | 25.18 | 29,730 | +1.13(+4.70%) |
Jan 31, 2011 | 24.11 | 24.62 | 23.77 | 24.05 | 38,651 | +0.21(+0.89%) |
Jan 28, 2011 | 24.83 | 24.83 | 23.47 | 23.84 | 55,733 | -1.08(-4.32%) |
Jan 27, 2011 | 25.23 | 25.23 | 24.44 | 24.91 | 44,884 | -0.27(-1.07%) |
Jan 26, 2011 | 24.58 | 25.36 | 24.43 | 25.18 | 20,752 | +0.63(+2.57%) |
Jan 25, 2011 | 24.14 | 24.63 | 24.12 | 24.55 | 20,665 | +0.24(+0.99%) |
Jan 24, 2011 | 24.23 | 24.69 | 24.12 | 24.31 | 21,016 | +0.09(+0.38%) |
Jan 21, 2011 | 24.51 | 24.79 | 24.08 | 24.22 | 20,857 | +0.07(+0.31%) |
Jan 20, 2011 | 24.27 | 24.38 | 23.91 | 24.14 | 26,200 | -0.26(-1.06%) |
Jan 19, 2011 | 25.63 | 25.79 | 24.32 | 24.40 | 21,815 | -1.33(-5.15%) |
Jan 18, 2011 | 25.94 | 25.97 | 25.52 | 25.73 | 11,953 | -0.23(-0.89%) |
Jan 14, 2011 | 26.14 | 26.14 | 25.78 | 25.96 | 35,335 | -0.02(-0.07%) |
Jan 13, 2011 | 25.98 | 26.09 | 25.84 | 25.98 | 35,321 | +0.09(+0.36%) |
Jan 12, 2011 | 25.91 | 25.98 | 25.68 | 25.89 | 15,457 | +0.25(+0.97%) |
Jan 11, 2011 | 25.47 | 25.89 | 25.09 | 25.64 | 15,976 | +0.45(+1.80%) |
Jan 10, 2011 | 24.83 | 25.41 | 24.61 | 25.18 | 13,470 | +0.19(+0.78%) |
Jan 07, 2011 | 25.30 | 25.64 | 24.51 | 24.99 | 31,697 | -0.15(-0.59%) |
Jan 06, 2011 | 24.93 | 25.19 | 24.85 | 25.14 | 22,382 | +0.29(+1.15%) |
Jan 05, 2011 | 24.87 | 25.05 | 24.60 | 24.85 | 30,410 | -0.13(-0.52%) |
Jan 04, 2011 | 25.94 | 26.12 | 24.97 | 24.98 | 28,314 | -0.99(-3.81%) |
Jan 03, 2011 | 26.12 | 26.12 | 25.77 | 25.97 | 31,706 | +0.24(+0.93%) |
Dec 31, 2010 | 25.41 | 25.87 | 25.41 | 25.73 | 15,309 | +0.16(+0.61%) |
Dec 30, 2010 | 25.33 | 25.79 | 24.97 | 25.57 | 41,656 | +0.31(+1.21%) |
Dec 29, 2010 | 25.55 | 25.81 | 25.25 | 25.27 | 24,019 | -0.29(-1.12%) |
Dec 28, 2010 | 25.67 | 25.71 | 25.24 | 25.55 | 20,522 | -0.11(-0.43%) |
Dec 27, 2010 | 25.67 | 26.07 | 25.34 | 25.67 | 38,910 | -0.02(-0.07%) |
Dec 23, 2010 | 25.67 | 25.70 | 25.32 | 25.68 | 16,032 | +0.10(+0.40%) |
Dec 22, 2010 | 25.29 | 25.72 | 25.20 | 25.58 | 19,816 | +0.41(+1.62%) |
Dec 21, 2010 | 25.47 | 25.61 | 25.17 | 25.18 | 26,070 | -0.08(-0.33%) |
Dec 20, 2010 | 24.97 | 25.98 | 24.97 | 25.26 | 72,635 | +0.53(+2.13%) |
Dec 17, 2010 | 25.00 | 25.05 | 24.71 | 24.73 | 43,602 | -0.30(-1.18%) |
Dec 16, 2010 | 24.87 | 25.03 | 24.48 | 25.03 | 38,743 | +0.16(+0.63%) |
Dec 15, 2010 | 24.58 | 25.07 | 24.58 | 24.87 | 26,138 | +0.19(+0.79%) |
Dec 14, 2010 | 24.94 | 25.03 | 24.57 | 24.68 | 29,948 | -0.07(-0.30%) |
Dec 13, 2010 | 24.96 | 24.96 | 24.70 | 24.75 | 15,796 | +0.02(+0.07%) |
Dec 10, 2010 | 24.81 | 24.97 | 24.01 | 24.73 | 41,707 | -0.13(-0.52%) |
Dec 09, 2010 | 25.22 | 25.27 | 24.64 | 24.86 | 18,861 | -0.32(-1.29%) |
Dec 08, 2010 | 25.25 | 25.25 | 24.72 | 25.18 | 13,312 | +0.04(+0.15%) |
Dec 07, 2010 | 25.20 | 25.35 | 24.96 | 25.15 | 41,454 | +0.06(+0.26%) |
Dec 06, 2010 | 25.25 | 25.64 | 24.99 | 25.08 | 74,316 | -0.18(-0.70%) |
Dec 03, 2010 | 24.21 | 25.39 | 24.21 | 25.26 | 26,702 | +0.81(+3.33%) |
Dec 02, 2010 | 23.85 | 24.52 | 23.82 | 24.44 | 41,646 | +0.55(+2.28%) |