Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.73 | 26.95 | 26.19 | 26.28 | 996,099 | -0.27(-1.02%) |
Feb 25, 2011 | 26.34 | 26.72 | 26.30 | 26.55 | 1,268,059 | +0.41(+1.57%) |
Feb 24, 2011 | 25.92 | 26.51 | 25.51 | 26.14 | 1,493,692 | +0.13(+0.50%) |
Feb 23, 2011 | 27.21 | 27.21 | 25.47 | 26.01 | 2,385,018 | -1.24(-4.55%) |
Feb 22, 2011 | 27.90 | 28.19 | 27.09 | 27.25 | 1,416,218 | -0.91(-3.22%) |
Feb 18, 2011 | 28.39 | 28.42 | 27.94 | 28.16 | 1,891,585 | -0.11(-0.40%) |
Feb 17, 2011 | 27.59 | 28.38 | 27.37 | 28.27 | 2,141,304 | +0.66(+2.40%) |
Feb 16, 2011 | 27.54 | 27.95 | 27.45 | 27.61 | 1,018,941 | +0.11(+0.41%) |
Feb 15, 2011 | 27.82 | 28.17 | 27.43 | 27.50 | 1,428,971 | -0.36(-1.29%) |
Feb 14, 2011 | 27.82 | 28.13 | 27.75 | 27.86 | 1,115,872 | +0.04(+0.15%) |
Feb 11, 2011 | 27.24 | 27.86 | 27.17 | 27.81 | 1,424,116 | +0.54(+1.97%) |
Feb 10, 2011 | 26.86 | 27.66 | 26.78 | 27.28 | 1,782,830 | +0.23(+0.83%) |
Feb 09, 2011 | 26.68 | 27.09 | 26.50 | 27.05 | 1,415,435 | +0.31(+1.15%) |
Feb 08, 2011 | 26.83 | 26.94 | 26.39 | 26.74 | 919,260 | -0.12(-0.44%) |
Feb 07, 2011 | 26.37 | 27.09 | 26.37 | 26.86 | 1,406,509 | +0.53(+2.02%) |
Feb 04, 2011 | 25.82 | 26.37 | 25.82 | 26.33 | 1,222,706 | +0.39(+1.51%) |
Feb 03, 2011 | 25.66 | 26.08 | 25.48 | 25.94 | 947,901 | +0.18(+0.69%) |
Feb 02, 2011 | 25.98 | 26.17 | 25.69 | 25.76 | 1,742,097 | -0.35(-1.36%) |
Feb 01, 2011 | 25.57 | 26.37 | 24.95 | 26.12 | 3,579,663 | +0.84(+3.32%) |
Jan 31, 2011 | 26.04 | 26.22 | 25.26 | 25.28 | 2,853,847 | -0.68(-2.61%) |
Jan 28, 2011 | 26.51 | 26.67 | 25.88 | 25.95 | 2,133,956 | -0.47(-1.77%) |
Jan 27, 2011 | 27.09 | 27.59 | 25.93 | 26.42 | 4,203,365 | -1.59(-5.66%) |
Jan 26, 2011 | 27.53 | 28.20 | 27.52 | 28.01 | 2,099,289 | +0.58(+2.10%) |
Jan 25, 2011 | 26.94 | 27.43 | 26.80 | 27.43 | 1,961,757 | +0.55(+2.06%) |
Jan 24, 2011 | 26.56 | 27.14 | 26.51 | 26.88 | 1,088,737 | +0.36(+1.36%) |
Jan 21, 2011 | 26.58 | 26.81 | 26.39 | 26.52 | 1,115,024 | +0.06(+0.24%) |
Jan 20, 2011 | 27.28 | 27.35 | 26.26 | 26.45 | 2,044,593 | -1.02(-3.72%) |
Jan 19, 2011 | 27.88 | 27.95 | 27.35 | 27.48 | 1,340,006 | -0.49(-1.75%) |
Jan 18, 2011 | 27.00 | 27.98 | 27.00 | 27.96 | 1,509,409 | +0.90(+3.34%) |
Jan 14, 2011 | 27.17 | 27.24 | 26.80 | 27.06 | 1,577,413 | -0.17(-0.61%) |
Jan 13, 2011 | 27.95 | 27.95 | 27.10 | 27.23 | 1,479,129 | -0.56(-2.03%) |
Jan 12, 2011 | 27.64 | 27.82 | 27.42 | 27.79 | 1,189,544 | +0.43(+1.57%) |
Jan 11, 2011 | 27.09 | 27.49 | 27.05 | 27.36 | 1,329,323 | +0.52(+1.94%) |
Jan 10, 2011 | 26.45 | 26.99 | 26.19 | 26.84 | 1,284,518 | +0.23(+0.85%) |
Jan 07, 2011 | 26.52 | 26.97 | 26.12 | 26.62 | 1,143,385 | +0.26(+0.98%) |
Jan 06, 2011 | 26.66 | 26.82 | 26.28 | 26.36 | 783,711 | -0.41(-1.53%) |
Jan 05, 2011 | 26.48 | 26.88 | 26.48 | 26.77 | 1,292,500 | +0.19(+0.73%) |
Jan 04, 2011 | 26.79 | 26.84 | 26.30 | 26.57 | 1,466,083 | -0.08(-0.28%) |
Jan 03, 2011 | 25.93 | 26.77 | 25.93 | 26.65 | 1,263,094 | +0.99(+3.86%) |
Dec 31, 2010 | 25.77 | 25.96 | 25.65 | 25.66 | 846,181 | -0.26(-1.00%) |
Dec 30, 2010 | 25.89 | 26.08 | 25.87 | 25.92 | 626,792 | +0.04(+0.17%) |
Dec 29, 2010 | 25.95 | 26.02 | 25.80 | 25.87 | 443,579 | -0.02(-0.08%) |
Dec 28, 2010 | 26.00 | 26.05 | 25.80 | 25.89 | 346,784 | -0.05(-0.19%) |
Dec 27, 2010 | 25.85 | 25.98 | 25.64 | 25.94 | 565,094 | -0.03(-0.12%) |
Dec 23, 2010 | 26.14 | 26.24 | 25.91 | 25.98 | 535,178 | -0.17(-0.64%) |
Dec 22, 2010 | 26.50 | 26.50 | 25.99 | 26.14 | 929,074 | -0.29(-1.10%) |
Dec 21, 2010 | 25.98 | 26.53 | 25.88 | 26.43 | 1,245,693 | +0.57(+2.20%) |
Dec 20, 2010 | 25.91 | 25.98 | 25.69 | 25.86 | 1,077,862 | +0.02(+0.06%) |
Dec 17, 2010 | 25.65 | 26.02 | 25.55 | 25.85 | 2,269,176 | +0.24(+0.92%) |
Dec 16, 2010 | 25.66 | 25.85 | 25.50 | 25.61 | 1,123,529 | +0.00(+0.00%) |
Dec 15, 2010 | 25.54 | 26.00 | 25.44 | 25.61 | 1,125,608 | -0.02(-0.06%) |
Dec 14, 2010 | 25.66 | 25.85 | 25.50 | 25.63 | 755,956 | -0.03(-0.10%) |
Dec 13, 2010 | 25.83 | 25.94 | 25.63 | 25.65 | 790,744 | -0.03(-0.10%) |
Dec 10, 2010 | 25.70 | 25.79 | 25.57 | 25.68 | 1,261,548 | +0.04(+0.17%) |
Dec 09, 2010 | 25.52 | 25.71 | 25.38 | 25.64 | 1,154,293 | +0.26(+1.04%) |
Dec 08, 2010 | 25.43 | 25.55 | 25.13 | 25.37 | 1,072,056 | +0.06(+0.23%) |
Dec 07, 2010 | 25.49 | 25.67 | 25.11 | 25.31 | 2,149,498 | +0.10(+0.38%) |
Dec 06, 2010 | 25.03 | 25.30 | 24.91 | 25.22 | 706,495 | +0.15(+0.60%) |
Dec 03, 2010 | 24.85 | 25.14 | 24.82 | 25.07 | 1,429,835 | +0.12(+0.50%) |
Dec 02, 2010 | 24.80 | 25.11 | 24.74 | 24.94 | 1,621,919 | +0.19(+0.78%) |