Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.20 | 25.73 | 25.00 | 25.73 | 156,113 | +0.78(+3.13%) |
Feb 25, 2011 | 24.81 | 25.38 | 24.56 | 24.95 | 249,102 | +0.21(+0.85%) |
Feb 24, 2011 | 23.91 | 25.10 | 23.72 | 24.74 | 377,064 | +0.82(+3.43%) |
Feb 23, 2011 | 24.54 | 24.95 | 23.39 | 23.92 | 189,258 | -0.73(-2.96%) |
Feb 22, 2011 | 26.10 | 26.46 | 24.41 | 24.65 | 392,510 | -1.75(-6.63%) |
Feb 18, 2011 | 26.29 | 26.60 | 25.64 | 26.40 | 257,233 | +0.25(+0.96%) |
Feb 17, 2011 | 26.48 | 26.58 | 26.02 | 26.15 | 148,929 | -0.44(-1.65%) |
Feb 16, 2011 | 26.38 | 26.85 | 26.38 | 26.59 | 150,369 | +0.49(+1.88%) |
Feb 15, 2011 | 26.25 | 26.49 | 26.03 | 26.10 | 139,413 | -0.19(-0.72%) |
Feb 14, 2011 | 26.55 | 26.70 | 26.05 | 26.29 | 345,285 | -0.36(-1.35%) |
Feb 11, 2011 | 26.56 | 26.80 | 26.08 | 26.65 | 121,946 | -0.11(-0.41%) |
Feb 10, 2011 | 26.49 | 27.28 | 26.08 | 26.76 | 75,029 | +0.10(+0.38%) |
Feb 09, 2011 | 26.85 | 27.09 | 26.43 | 26.66 | 139,130 | -0.26(-0.97%) |
Feb 08, 2011 | 26.72 | 27.00 | 26.19 | 26.92 | 493,750 | +0.25(+0.94%) |
Feb 07, 2011 | 26.24 | 26.96 | 26.18 | 26.67 | 120,810 | +0.57(+2.18%) |
Feb 04, 2011 | 25.94 | 26.23 | 25.69 | 26.10 | 80,950 | +0.05(+0.19%) |
Feb 03, 2011 | 26.28 | 26.74 | 25.89 | 26.05 | 124,145 | -0.30(-1.14%) |
Feb 02, 2011 | 25.66 | 26.50 | 25.66 | 26.35 | 191,191 | +0.72(+2.81%) |
Feb 01, 2011 | 24.51 | 25.98 | 24.37 | 25.63 | 254,863 | +1.40(+5.78%) |
Jan 31, 2011 | 23.97 | 24.52 | 23.81 | 24.23 | 129,509 | +0.39(+1.64%) |
Jan 28, 2011 | 24.13 | 24.27 | 23.52 | 23.84 | 138,876 | -0.37(-1.53%) |
Jan 27, 2011 | 24.63 | 24.63 | 23.83 | 24.21 | 217,522 | -0.37(-1.51%) |
Jan 26, 2011 | 24.38 | 24.70 | 23.97 | 24.58 | 100,369 | +0.30(+1.24%) |
Jan 25, 2011 | 24.37 | 24.37 | 23.41 | 24.28 | 145,027 | -0.12(-0.49%) |
Jan 24, 2011 | 23.35 | 24.74 | 23.35 | 24.40 | 187,138 | +1.01(+4.32%) |
Jan 21, 2011 | 23.68 | 24.35 | 23.28 | 23.39 | 134,888 | -0.14(-0.59%) |
Jan 20, 2011 | 24.00 | 24.30 | 23.09 | 23.53 | 290,994 | -0.48(-2.00%) |
Jan 19, 2011 | 23.72 | 24.44 | 23.68 | 24.01 | 346,654 | +0.31(+1.31%) |
Jan 18, 2011 | 21.92 | 23.73 | 21.92 | 23.70 | 448,715 | +1.73(+7.87%) |
Jan 14, 2011 | 21.83 | 21.97 | 21.61 | 21.97 | 128,669 | +0.13(+0.60%) |
Jan 13, 2011 | 21.73 | 22.16 | 21.55 | 21.84 | 186,112 | +0.16(+0.74%) |
Jan 12, 2011 | 21.22 | 21.80 | 21.17 | 21.68 | 405,742 | +0.73(+3.48%) |
Jan 11, 2011 | 21.01 | 21.13 | 20.85 | 20.95 | 104,642 | +0.02(+0.10%) |
Jan 10, 2011 | 20.24 | 21.03 | 20.24 | 20.93 | 155,314 | +0.53(+2.60%) |
Jan 07, 2011 | 20.36 | 20.78 | 20.08 | 20.40 | 127,733 | +0.13(+0.64%) |
Jan 06, 2011 | 20.62 | 20.68 | 20.06 | 20.27 | 181,301 | -0.20(-0.98%) |
Jan 05, 2011 | 19.43 | 21.07 | 19.07 | 20.47 | 354,166 | +0.98(+5.03%) |
Jan 04, 2011 | 19.88 | 19.93 | 19.30 | 19.49 | 194,167 | -0.26(-1.32%) |
Jan 03, 2011 | 19.56 | 19.87 | 19.42 | 19.75 | 128,155 | +0.45(+2.33%) |
Dec 31, 2010 | 19.64 | 19.66 | 19.27 | 19.30 | 104,734 | -0.36(-1.83%) |
Dec 30, 2010 | 20.02 | 20.10 | 19.65 | 19.66 | 61,477 | -0.34(-1.70%) |
Dec 29, 2010 | 19.88 | 20.12 | 19.78 | 20.00 | 92,081 | +0.13(+0.65%) |
Dec 28, 2010 | 19.85 | 19.99 | 19.70 | 19.87 | 110,722 | +0.14(+0.71%) |
Dec 27, 2010 | 19.94 | 19.94 | 19.56 | 19.73 | 59,032 | -0.20(-1.00%) |
Dec 23, 2010 | 19.55 | 20.08 | 19.32 | 19.93 | 95,902 | +0.38(+1.94%) |
Dec 22, 2010 | 20.17 | 20.17 | 19.54 | 19.55 | 121,442 | -0.62(-3.07%) |
Dec 21, 2010 | 19.86 | 20.27 | 19.65 | 20.17 | 118,519 | +0.46(+2.33%) |
Dec 20, 2010 | 19.23 | 19.80 | 19.20 | 19.71 | 188,133 | +0.51(+2.66%) |
Dec 17, 2010 | 19.21 | 19.50 | 19.01 | 19.20 | 244,194 | -0.04(-0.21%) |
Dec 16, 2010 | 19.28 | 19.56 | 19.01 | 19.24 | 257,274 | -0.21(-1.08%) |
Dec 15, 2010 | 19.66 | 19.70 | 19.34 | 19.45 | 121,030 | -0.16(-0.82%) |
Dec 14, 2010 | 19.68 | 20.00 | 19.53 | 19.61 | 289,057 | +0.08(+0.41%) |
Dec 13, 2010 | 20.13 | 20.47 | 19.53 | 19.53 | 195,391 | -0.46(-2.30%) |
Dec 10, 2010 | 19.58 | 20.30 | 19.40 | 19.99 | 364,839 | +0.38(+1.94%) |
Dec 09, 2010 | 22.36 | 22.47 | 18.67 | 19.61 | 1,335,799 | -1.33(-6.35%) |
Dec 08, 2010 | 20.51 | 20.95 | 19.97 | 20.94 | 701,487 | +0.43(+2.10%) |
Dec 07, 2010 | 21.15 | 21.41 | 20.47 | 20.51 | 286,777 | -0.39(-1.87%) |
Dec 06, 2010 | 21.48 | 21.66 | 20.85 | 20.90 | 185,583 | -0.69(-3.20%) |
Dec 03, 2010 | 20.70 | 21.69 | 20.55 | 21.59 | 166,538 | +0.72(+3.45%) |
Dec 02, 2010 | 20.18 | 20.97 | 19.89 | 20.87 | 384,455 | +0.85(+4.25%) |