Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.70 | 27.77 | 27.26 | 27.43 | 2,160,439 | +0.02(+0.06%) |
Feb 25, 2011 | 26.85 | 27.41 | 26.78 | 27.41 | 1,458,389 | +0.78(+2.92%) |
Feb 24, 2011 | 26.94 | 27.19 | 25.98 | 26.63 | 2,064,057 | -0.18(-0.66%) |
Feb 23, 2011 | 27.93 | 28.00 | 26.16 | 26.81 | 3,086,187 | -1.21(-4.33%) |
Feb 22, 2011 | 28.92 | 29.26 | 27.78 | 28.02 | 1,993,264 | -1.34(-4.56%) |
Feb 18, 2011 | 29.31 | 29.43 | 29.02 | 29.36 | 1,301,258 | +0.04(+0.14%) |
Feb 17, 2011 | 28.75 | 29.48 | 28.71 | 29.32 | 1,486,462 | +0.56(+1.95%) |
Feb 16, 2011 | 28.33 | 28.81 | 28.27 | 28.76 | 1,260,820 | +0.66(+2.35%) |
Feb 15, 2011 | 28.52 | 28.57 | 28.02 | 28.10 | 1,176,780 | -0.56(-1.96%) |
Feb 14, 2011 | 28.77 | 28.92 | 28.61 | 28.66 | 955,380 | -0.18(-0.64%) |
Feb 11, 2011 | 28.05 | 29.13 | 28.01 | 28.84 | 1,739,859 | +0.75(+2.68%) |
Feb 10, 2011 | 27.46 | 28.21 | 27.28 | 28.09 | 1,586,182 | +0.40(+1.45%) |
Feb 09, 2011 | 28.03 | 28.05 | 27.54 | 27.69 | 1,356,331 | -0.36(-1.28%) |
Feb 08, 2011 | 27.92 | 28.12 | 27.57 | 28.05 | 943,718 | +0.11(+0.39%) |
Feb 07, 2011 | 27.70 | 28.08 | 27.65 | 27.94 | 1,305,978 | +0.22(+0.78%) |
Feb 04, 2011 | 27.52 | 27.80 | 27.42 | 27.72 | 1,501,087 | +0.19(+0.70%) |
Feb 03, 2011 | 27.54 | 27.66 | 27.03 | 27.53 | 1,173,366 | -0.08(-0.27%) |
Feb 02, 2011 | 27.77 | 27.87 | 27.44 | 27.60 | 1,298,320 | -0.35(-1.26%) |
Feb 01, 2011 | 27.16 | 28.07 | 27.16 | 27.95 | 1,972,596 | +1.11(+4.14%) |
Jan 31, 2011 | 26.52 | 27.16 | 26.47 | 26.84 | 2,441,159 | +0.37(+1.39%) |
Jan 28, 2011 | 27.58 | 27.65 | 26.42 | 26.47 | 2,656,723 | -1.15(-4.15%) |
Jan 27, 2011 | 27.38 | 28.21 | 27.24 | 27.62 | 3,014,093 | +0.30(+1.10%) |
Jan 26, 2011 | 26.89 | 27.45 | 26.71 | 27.32 | 2,623,640 | +0.60(+2.25%) |
Jan 25, 2011 | 26.70 | 27.00 | 26.49 | 26.72 | 2,667,273 | -0.33(-1.21%) |
Jan 24, 2011 | 27.01 | 27.33 | 26.72 | 27.04 | 1,619,710 | +0.09(+0.34%) |
Jan 21, 2011 | 27.15 | 27.28 | 26.79 | 26.95 | 1,636,106 | +0.01(+0.03%) |
Jan 20, 2011 | 26.92 | 27.09 | 26.52 | 26.94 | 3,924,615 | -0.15(-0.56%) |
Jan 19, 2011 | 27.09 | 27.70 | 26.92 | 27.09 | 3,274,691 | -0.03(-0.12%) |
Jan 18, 2011 | 26.74 | 27.22 | 26.57 | 27.13 | 2,945,748 | +0.34(+1.28%) |
Jan 14, 2011 | 25.81 | 26.84 | 25.67 | 26.78 | 3,904,733 | +0.98(+3.79%) |
Jan 13, 2011 | 25.93 | 26.13 | 25.66 | 25.81 | 2,840,803 | +0.39(+1.55%) |
Jan 12, 2011 | 25.24 | 26.07 | 25.09 | 25.41 | 2,981,782 | +0.41(+1.64%) |
Jan 11, 2011 | 24.61 | 25.21 | 24.58 | 25.00 | 1,874,487 | +0.69(+2.82%) |
Jan 10, 2011 | 24.00 | 24.41 | 23.77 | 24.32 | 2,459,754 | -0.28(-1.12%) |
Jan 07, 2011 | 24.94 | 25.21 | 24.42 | 24.59 | 1,772,296 | -0.10(-0.41%) |
Jan 06, 2011 | 24.92 | 25.04 | 24.49 | 24.69 | 2,116,304 | -0.13(-0.54%) |
Jan 05, 2011 | 24.63 | 25.07 | 24.50 | 24.83 | 1,879,867 | +0.06(+0.24%) |
Jan 04, 2011 | 25.50 | 25.57 | 24.60 | 24.77 | 2,095,832 | -0.69(-2.69%) |
Jan 03, 2011 | 25.82 | 25.96 | 25.42 | 25.45 | 1,381,425 | -0.03(-0.10%) |
Dec 31, 2010 | 25.50 | 25.70 | 25.40 | 25.48 | 856,722 | -0.03(-0.13%) |
Dec 30, 2010 | 25.71 | 25.72 | 25.50 | 25.51 | 721,960 | -0.18(-0.72%) |
Dec 29, 2010 | 25.99 | 26.19 | 25.63 | 25.70 | 1,423,833 | -0.14(-0.55%) |
Dec 28, 2010 | 25.04 | 26.21 | 24.99 | 25.84 | 2,006,857 | +1.16(+4.71%) |
Dec 27, 2010 | 24.44 | 24.72 | 24.17 | 24.68 | 824,594 | +0.11(+0.44%) |
Dec 23, 2010 | 24.70 | 24.75 | 24.43 | 24.57 | 571,145 | -0.11(-0.44%) |
Dec 22, 2010 | 24.72 | 24.98 | 24.60 | 24.68 | 1,047,138 | -0.07(-0.27%) |
Dec 21, 2010 | 24.75 | 24.88 | 24.51 | 24.74 | 889,983 | +0.18(+0.75%) |
Dec 20, 2010 | 25.10 | 25.15 | 24.31 | 24.56 | 1,214,097 | -0.49(-1.97%) |
Dec 17, 2010 | 24.98 | 25.27 | 24.84 | 25.05 | 2,070,552 | +0.25(+1.01%) |
Dec 16, 2010 | 24.22 | 24.88 | 24.13 | 24.80 | 1,327,518 | +0.57(+2.35%) |
Dec 15, 2010 | 24.53 | 25.09 | 24.18 | 24.23 | 1,252,692 | -0.35(-1.43%) |
Dec 14, 2010 | 24.77 | 24.99 | 24.43 | 24.58 | 694,397 | -0.23(-0.91%) |
Dec 13, 2010 | 24.79 | 25.02 | 24.63 | 24.81 | 1,330,110 | +0.08(+0.30%) |
Dec 10, 2010 | 24.66 | 24.80 | 24.48 | 24.74 | 1,384,371 | +0.17(+0.68%) |
Dec 09, 2010 | 24.53 | 24.80 | 24.40 | 24.57 | 1,918,889 | +0.04(+0.17%) |
Dec 08, 2010 | 25.39 | 26.23 | 24.16 | 24.53 | 2,571,723 | -0.29(-1.18%) |
Dec 07, 2010 | 25.15 | 25.29 | 24.76 | 24.82 | 1,783,516 | -0.03(-0.10%) |
Dec 06, 2010 | 24.65 | 25.02 | 24.65 | 24.84 | 1,265,866 | +0.09(+0.37%) |
Dec 03, 2010 | 24.27 | 24.80 | 24.18 | 24.75 | 1,056,541 | +0.40(+1.65%) |
Dec 02, 2010 | 23.31 | 24.39 | 23.30 | 24.35 | 1,697,795 | +0.99(+4.22%) |