Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.77 | 27.08 | 26.60 | 27.07 | 2,175,868 | +0.30(+1.12%) |
Feb 25, 2011 | 26.12 | 26.78 | 26.12 | 26.77 | 1,298,270 | +0.68(+2.59%) |
Feb 24, 2011 | 25.82 | 26.22 | 25.54 | 26.10 | 1,700,599 | +0.26(+1.00%) |
Feb 23, 2011 | 26.34 | 26.34 | 25.69 | 25.84 | 1,185,608 | -0.46(-1.75%) |
Feb 22, 2011 | 26.55 | 26.72 | 26.24 | 26.30 | 1,379,472 | -0.57(-2.12%) |
Feb 18, 2011 | 26.54 | 26.94 | 26.48 | 26.86 | 1,838,307 | +0.31(+1.16%) |
Feb 17, 2011 | 26.25 | 26.56 | 26.10 | 26.56 | 1,384,720 | +0.22(+0.83%) |
Feb 16, 2011 | 26.59 | 26.72 | 26.26 | 26.34 | 1,876,533 | -0.20(-0.76%) |
Feb 15, 2011 | 26.50 | 26.66 | 26.35 | 26.54 | 912,536 | +0.01(+0.03%) |
Feb 14, 2011 | 26.63 | 26.65 | 26.37 | 26.53 | 831,529 | -0.13(-0.47%) |
Feb 11, 2011 | 26.54 | 26.74 | 26.41 | 26.66 | 1,246,572 | +0.08(+0.28%) |
Feb 10, 2011 | 26.37 | 26.65 | 26.20 | 26.58 | 1,360,033 | +0.10(+0.38%) |
Feb 09, 2011 | 26.54 | 26.71 | 26.25 | 26.48 | 1,942,556 | -0.16(-0.60%) |
Feb 08, 2011 | 26.00 | 26.79 | 25.86 | 26.64 | 2,597,954 | +0.76(+2.94%) |
Feb 07, 2011 | 25.87 | 26.05 | 25.79 | 25.88 | 1,886,274 | +0.00(+0.00%) |
Feb 04, 2011 | 25.77 | 26.00 | 25.64 | 25.88 | 1,142,193 | +0.08(+0.29%) |
Feb 03, 2011 | 25.86 | 25.89 | 25.66 | 25.80 | 1,129,156 | -0.13(-0.52%) |
Feb 02, 2011 | 25.95 | 26.15 | 25.86 | 25.94 | 1,703,228 | -0.03(-0.13%) |
Feb 01, 2011 | 25.56 | 25.98 | 25.55 | 25.97 | 1,664,705 | +0.53(+2.10%) |
Jan 31, 2011 | 25.33 | 25.56 | 25.24 | 25.44 | 1,219,713 | +0.13(+0.50%) |
Jan 28, 2011 | 25.80 | 25.85 | 25.30 | 25.31 | 1,179,765 | -0.44(-1.72%) |
Jan 27, 2011 | 25.75 | 25.84 | 25.62 | 25.75 | 1,083,268 | +0.02(+0.06%) |
Jan 26, 2011 | 25.64 | 25.88 | 25.56 | 25.74 | 1,237,427 | +0.09(+0.36%) |
Jan 25, 2011 | 25.53 | 25.65 | 25.24 | 25.64 | 1,395,775 | +0.06(+0.23%) |
Jan 24, 2011 | 25.13 | 25.59 | 25.08 | 25.59 | 1,387,851 | +0.50(+2.00%) |
Jan 21, 2011 | 25.10 | 25.24 | 24.98 | 25.08 | 1,187,052 | +0.08(+0.30%) |
Jan 20, 2011 | 24.86 | 25.11 | 24.74 | 25.01 | 1,751,463 | +0.08(+0.30%) |
Jan 19, 2011 | 25.26 | 25.30 | 24.87 | 24.93 | 1,389,618 | -0.31(-1.22%) |
Jan 18, 2011 | 25.19 | 25.34 | 24.56 | 25.24 | 2,240,981 | +0.07(+0.27%) |
Jan 14, 2011 | 24.80 | 25.19 | 24.71 | 25.18 | 1,998,501 | +0.40(+1.62%) |
Jan 13, 2011 | 25.03 | 25.08 | 24.71 | 24.77 | 2,780,220 | +0.09(+0.37%) |
Jan 12, 2011 | 23.99 | 24.70 | 23.96 | 24.68 | 2,660,802 | +0.71(+2.96%) |
Jan 11, 2011 | 23.91 | 24.01 | 23.72 | 23.97 | 1,071,915 | +0.13(+0.53%) |
Jan 10, 2011 | 23.68 | 23.87 | 23.59 | 23.85 | 1,437,235 | +0.03(+0.14%) |
Jan 07, 2011 | 23.74 | 23.82 | 23.65 | 23.81 | 1,520,720 | +0.09(+0.39%) |
Jan 06, 2011 | 23.70 | 23.82 | 23.60 | 23.72 | 1,346,144 | -0.05(-0.21%) |
Jan 05, 2011 | 23.33 | 23.77 | 23.29 | 23.77 | 1,664,148 | +0.41(+1.75%) |
Jan 04, 2011 | 23.50 | 23.57 | 23.27 | 23.36 | 2,101,407 | -0.15(-0.64%) |
Jan 03, 2011 | 23.03 | 23.51 | 22.98 | 23.51 | 2,888,582 | +0.62(+2.70%) |
Dec 31, 2010 | 23.07 | 23.16 | 22.73 | 22.89 | 1,963,755 | -0.23(-1.01%) |
Dec 30, 2010 | 23.15 | 23.20 | 23.02 | 23.13 | 676,723 | -0.08(-0.32%) |
Dec 29, 2010 | 23.05 | 23.27 | 23.00 | 23.20 | 1,382,222 | +0.20(+0.87%) |
Dec 28, 2010 | 22.93 | 23.04 | 22.87 | 23.00 | 864,619 | +0.08(+0.36%) |
Dec 27, 2010 | 22.76 | 22.94 | 22.66 | 22.92 | 972,045 | +0.08(+0.37%) |
Dec 23, 2010 | 22.70 | 22.89 | 22.70 | 22.84 | 1,298,351 | +0.08(+0.37%) |
Dec 22, 2010 | 22.74 | 22.84 | 22.69 | 22.75 | 1,692,845 | +0.08(+0.33%) |
Dec 21, 2010 | 22.73 | 22.86 | 22.49 | 22.68 | 3,125,991 | -0.05(-0.22%) |
Dec 20, 2010 | 22.89 | 22.97 | 22.69 | 22.73 | 2,197,789 | -0.21(-0.91%) |
Dec 17, 2010 | 23.21 | 23.25 | 22.94 | 22.94 | 2,871,694 | -0.33(-1.44%) |
Dec 16, 2010 | 23.04 | 23.35 | 23.00 | 23.27 | 1,443,972 | +0.27(+1.16%) |
Dec 15, 2010 | 23.09 | 23.32 | 22.97 | 23.00 | 1,116,742 | -0.19(-0.83%) |
Dec 14, 2010 | 23.30 | 23.40 | 23.10 | 23.20 | 2,289,759 | -0.09(-0.39%) |
Dec 13, 2010 | 23.60 | 23.66 | 23.28 | 23.29 | 8,431,229 | -0.28(-1.20%) |
Dec 10, 2010 | 23.50 | 23.59 | 23.45 | 23.57 | 977,967 | +0.08(+0.36%) |
Dec 09, 2010 | 23.72 | 23.74 | 23.30 | 23.49 | 2,311,878 | -0.20(-0.85%) |
Dec 08, 2010 | 23.60 | 23.71 | 23.36 | 23.69 | 2,182,742 | +0.15(+0.64%) |
Dec 07, 2010 | 23.46 | 23.68 | 23.41 | 23.54 | 2,087,146 | +0.16(+0.68%) |
Dec 06, 2010 | 23.28 | 23.53 | 23.18 | 23.38 | 2,677,909 | -0.38(-1.62%) |
Dec 03, 2010 | 23.38 | 23.76 | 23.31 | 23.76 | 1,722,284 | +0.28(+1.17%) |
Dec 02, 2010 | 23.14 | 23.49 | 23.09 | 23.49 | 1,328,827 | +0.33(+1.40%) |