Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.21 | 20.74 | 20.13 | 20.63 | 683,025 | +0.62(+3.10%) |
Feb 25, 2011 | 19.72 | 20.15 | 19.39 | 20.01 | 739,670 | +0.22(+1.11%) |
Feb 24, 2011 | 19.85 | 20.20 | 19.64 | 19.79 | 404,821 | -0.04(-0.20%) |
Feb 23, 2011 | 20.07 | 20.42 | 19.75 | 19.83 | 708,232 | -0.47(-2.32%) |
Feb 22, 2011 | 21.53 | 21.75 | 19.91 | 20.30 | 1,893,108 | -2.28(-10.10%) |
Feb 18, 2011 | 23.45 | 23.45 | 22.42 | 22.58 | 504,778 | -0.70(-3.01%) |
Feb 17, 2011 | 23.00 | 24.12 | 22.48 | 23.28 | 892,954 | +0.70(+3.10%) |
Feb 16, 2011 | 21.78 | 22.63 | 21.50 | 22.58 | 806,973 | +0.77(+3.53%) |
Feb 15, 2011 | 20.82 | 21.84 | 20.74 | 21.81 | 614,212 | +0.74(+3.51%) |
Feb 14, 2011 | 21.03 | 21.18 | 20.67 | 21.07 | 489,114 | +0.07(+0.33%) |
Feb 11, 2011 | 21.60 | 21.60 | 20.98 | 21.00 | 783,162 | -0.73(-3.36%) |
Feb 10, 2011 | 21.72 | 22.00 | 21.70 | 21.73 | 272,997 | -0.08(-0.37%) |
Feb 09, 2011 | 21.91 | 22.15 | 21.73 | 21.81 | 374,036 | -0.19(-0.86%) |
Feb 08, 2011 | 22.25 | 22.57 | 21.88 | 22.00 | 506,756 | -0.34(-1.54%) |
Feb 07, 2011 | 21.62 | 22.56 | 21.18 | 22.34 | 527,559 | +0.33(+1.52%) |
Feb 04, 2011 | 22.34 | 22.38 | 22.00 | 22.01 | 272,191 | -0.43(-1.92%) |
Feb 03, 2011 | 22.50 | 22.73 | 22.07 | 22.44 | 618,197 | -0.16(-0.71%) |
Feb 02, 2011 | 23.42 | 23.47 | 22.32 | 22.60 | 1,395,328 | -1.74(-7.15%) |
Feb 01, 2011 | 24.13 | 24.48 | 23.98 | 24.34 | 247,890 | +0.30(+1.25%) |
Jan 31, 2011 | 23.95 | 24.05 | 23.61 | 24.04 | 224,860 | +0.27(+1.14%) |
Jan 28, 2011 | 23.95 | 24.00 | 23.57 | 23.77 | 297,653 | -0.21(-0.88%) |
Jan 27, 2011 | 24.23 | 24.25 | 23.61 | 23.98 | 507,147 | -0.41(-1.68%) |
Jan 26, 2011 | 24.58 | 24.80 | 24.23 | 24.39 | 479,606 | -0.09(-0.37%) |
Jan 25, 2011 | 24.50 | 24.57 | 24.22 | 24.48 | 233,652 | -0.08(-0.33%) |
Jan 24, 2011 | 24.19 | 24.58 | 23.53 | 24.56 | 261,229 | +0.44(+1.82%) |
Jan 21, 2011 | 24.60 | 24.60 | 23.72 | 24.12 | 349,019 | -0.26(-1.07%) |
Jan 20, 2011 | 25.73 | 25.73 | 24.32 | 24.38 | 369,682 | -1.48(-5.72%) |
Jan 19, 2011 | 26.86 | 27.12 | 25.60 | 25.86 | 398,087 | -0.94(-3.51%) |
Jan 18, 2011 | 26.37 | 26.81 | 26.29 | 26.80 | 295,745 | +0.43(+1.63%) |
Jan 14, 2011 | 26.09 | 26.55 | 26.09 | 26.37 | 324,203 | +0.30(+1.15%) |
Jan 13, 2011 | 25.45 | 26.21 | 25.44 | 26.07 | 525,001 | +0.65(+2.56%) |
Jan 12, 2011 | 25.27 | 25.42 | 24.78 | 25.42 | 270,155 | +0.38(+1.52%) |
Jan 11, 2011 | 25.07 | 25.43 | 24.87 | 25.04 | 125,901 | -0.07(-0.28%) |
Jan 10, 2011 | 24.87 | 25.19 | 24.77 | 25.11 | 183,510 | +0.18(+0.72%) |
Jan 07, 2011 | 25.06 | 25.06 | 24.71 | 24.93 | 149,581 | -0.05(-0.20%) |
Jan 06, 2011 | 25.03 | 25.04 | 24.72 | 24.98 | 233,856 | -0.08(-0.32%) |
Jan 05, 2011 | 24.87 | 25.25 | 24.63 | 25.06 | 290,348 | +0.11(+0.44%) |
Jan 04, 2011 | 25.25 | 25.27 | 24.69 | 24.95 | 549,454 | -0.20(-0.80%) |
Jan 03, 2011 | 25.20 | 25.45 | 24.67 | 25.15 | 410,159 | +0.27(+1.09%) |
Dec 31, 2010 | 24.83 | 25.03 | 24.71 | 24.88 | 235,741 | +0.10(+0.40%) |
Dec 30, 2010 | 24.70 | 25.07 | 24.70 | 24.78 | 435,249 | +0.08(+0.32%) |
Dec 29, 2010 | 24.66 | 24.87 | 24.57 | 24.70 | 153,259 | +0.04(+0.16%) |
Dec 28, 2010 | 24.76 | 24.76 | 24.28 | 24.66 | 302,812 | -0.04(-0.16%) |
Dec 27, 2010 | 24.32 | 24.90 | 24.15 | 24.70 | 196,659 | +0.42(+1.73%) |
Dec 23, 2010 | 24.56 | 24.60 | 24.16 | 24.28 | 181,579 | -0.26(-1.06%) |
Dec 22, 2010 | 24.45 | 24.72 | 24.24 | 24.54 | 191,126 | +0.22(+0.90%) |
Dec 21, 2010 | 24.19 | 24.34 | 23.88 | 24.32 | 389,925 | +0.28(+1.16%) |
Dec 20, 2010 | 24.00 | 24.33 | 23.90 | 24.04 | 483,595 | +0.13(+0.54%) |
Dec 17, 2010 | 23.49 | 24.00 | 23.49 | 23.91 | 1,058,772 | +0.54(+2.31%) |
Dec 16, 2010 | 23.55 | 23.84 | 23.31 | 23.37 | 379,546 | -0.24(-1.02%) |
Dec 15, 2010 | 23.64 | 24.25 | 23.42 | 23.61 | 383,299 | +0.02(+0.08%) |
Dec 14, 2010 | 23.21 | 23.77 | 22.92 | 23.59 | 357,268 | +0.37(+1.59%) |
Dec 13, 2010 | 23.19 | 23.76 | 23.00 | 23.22 | 318,582 | +0.12(+0.52%) |
Dec 10, 2010 | 23.12 | 23.30 | 22.67 | 23.10 | 364,566 | -0.02(-0.09%) |
Dec 09, 2010 | 22.56 | 23.24 | 22.25 | 23.12 | 377,689 | +0.74(+3.31%) |
Dec 08, 2010 | 23.09 | 23.10 | 22.30 | 22.38 | 325,854 | -0.74(-3.20%) |
Dec 07, 2010 | 23.35 | 23.47 | 23.05 | 23.12 | 435,271 | -0.02(-0.09%) |
Dec 06, 2010 | 23.06 | 23.73 | 22.99 | 23.14 | 309,108 | +0.00(+0.00%) |
Dec 03, 2010 | 22.78 | 23.32 | 22.30 | 23.14 | 423,212 | +0.48(+2.12%) |
Dec 02, 2010 | 22.43 | 22.79 | 22.35 | 22.66 | 231,206 | +0.21(+0.94%) |