Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.27 | 29.79 | 29.25 | 29.76 | 31,388 | +0.48(+1.63%) |
Feb 25, 2011 | 29.09 | 29.41 | 29.06 | 29.28 | 54,151 | +0.26(+0.90%) |
Feb 24, 2011 | 29.77 | 29.84 | 28.92 | 29.02 | 100,185 | -0.76(-2.54%) |
Feb 23, 2011 | 29.79 | 30.25 | 29.52 | 29.77 | 107,903 | -0.10(-0.34%) |
Feb 22, 2011 | 30.82 | 30.82 | 29.70 | 29.88 | 82,036 | -0.34(-1.11%) |
Feb 18, 2011 | 29.76 | 30.50 | 29.76 | 30.21 | 93,233 | +0.49(+1.63%) |
Feb 17, 2011 | 29.47 | 29.76 | 29.40 | 29.73 | 74,374 | +0.31(+1.05%) |
Feb 16, 2011 | 29.34 | 29.52 | 29.23 | 29.42 | 39,709 | +0.07(+0.25%) |
Feb 15, 2011 | 28.92 | 29.42 | 28.92 | 29.34 | 54,109 | +0.44(+1.52%) |
Feb 14, 2011 | 29.14 | 29.23 | 28.77 | 28.91 | 35,662 | -0.15(-0.51%) |
Feb 11, 2011 | 29.08 | 29.41 | 28.73 | 29.06 | 32,492 | -0.02(-0.06%) |
Feb 10, 2011 | 29.28 | 29.34 | 28.88 | 29.07 | 40,277 | -0.35(-1.21%) |
Feb 09, 2011 | 29.55 | 29.55 | 28.97 | 29.43 | 23,701 | +0.06(+0.19%) |
Feb 08, 2011 | 29.47 | 29.58 | 29.24 | 29.37 | 66,933 | +0.19(+0.64%) |
Feb 07, 2011 | 29.06 | 29.37 | 28.87 | 29.19 | 65,993 | +0.26(+0.88%) |
Feb 04, 2011 | 29.21 | 29.26 | 28.63 | 28.93 | 59,491 | -0.16(-0.56%) |
Feb 03, 2011 | 28.26 | 29.21 | 28.26 | 29.09 | 98,458 | +0.64(+2.27%) |
Feb 02, 2011 | 28.56 | 28.72 | 28.39 | 28.45 | 52,499 | -0.28(-0.98%) |
Feb 01, 2011 | 28.32 | 28.77 | 27.97 | 28.73 | 84,135 | +0.52(+1.85%) |
Jan 31, 2011 | 28.32 | 28.43 | 27.96 | 28.21 | 28,971 | -0.26(-0.92%) |
Jan 28, 2011 | 27.98 | 28.62 | 27.60 | 28.47 | 47,890 | +0.64(+2.28%) |
Jan 27, 2011 | 28.25 | 28.26 | 27.61 | 27.83 | 72,121 | -0.39(-1.39%) |
Jan 26, 2011 | 27.41 | 28.31 | 27.39 | 28.22 | 69,731 | +0.74(+2.68%) |
Jan 25, 2011 | 27.55 | 27.61 | 27.14 | 27.49 | 103,949 | -0.49(-1.74%) |
Jan 24, 2011 | 28.02 | 28.28 | 27.91 | 27.97 | 70,275 | -0.19(-0.66%) |
Jan 21, 2011 | 27.99 | 28.41 | 27.94 | 28.16 | 84,883 | -0.14(-0.49%) |
Jan 20, 2011 | 28.95 | 28.99 | 27.84 | 28.30 | 121,992 | -0.96(-3.29%) |
Jan 19, 2011 | 29.76 | 29.76 | 29.10 | 29.26 | 36,051 | +0.09(+0.32%) |
Jan 18, 2011 | 28.86 | 29.42 | 28.62 | 29.17 | 41,545 | +0.23(+0.79%) |
Jan 14, 2011 | 29.19 | 29.19 | 28.49 | 28.94 | 92,738 | -0.37(-1.26%) |
Jan 13, 2011 | 29.37 | 29.98 | 29.18 | 29.31 | 113,017 | -0.34(-1.16%) |
Jan 12, 2011 | 29.61 | 29.65 | 29.16 | 29.65 | 51,756 | +0.26(+0.89%) |
Jan 11, 2011 | 29.21 | 29.39 | 28.95 | 29.39 | 52,194 | +0.72(+2.51%) |
Jan 10, 2011 | 28.48 | 28.76 | 28.46 | 28.67 | 46,482 | +0.27(+0.95%) |
Jan 07, 2011 | 29.42 | 29.80 | 28.40 | 28.40 | 200,147 | -1.14(-3.87%) |
Jan 06, 2011 | 29.70 | 29.75 | 29.42 | 29.55 | 45,002 | -0.26(-0.86%) |
Jan 05, 2011 | 30.29 | 30.50 | 29.71 | 29.80 | 100,159 | -1.02(-3.30%) |
Jan 04, 2011 | 31.39 | 31.51 | 30.31 | 30.82 | 139,725 | -0.96(-3.01%) |
Jan 03, 2011 | 32.73 | 32.77 | 31.76 | 31.78 | 88,103 | -0.64(-1.97%) |
Dec 31, 2010 | 32.09 | 32.53 | 31.32 | 32.42 | 41,409 | +0.33(+1.02%) |
Dec 30, 2010 | 32.32 | 32.35 | 31.95 | 32.09 | 33,728 | -0.13(-0.42%) |
Dec 29, 2010 | 32.44 | 32.45 | 32.09 | 32.23 | 30,949 | +0.12(+0.36%) |
Dec 28, 2010 | 30.68 | 32.30 | 30.68 | 32.11 | 117,758 | +1.71(+5.62%) |
Dec 27, 2010 | 30.35 | 30.63 | 30.08 | 30.40 | 28,426 | -0.13(-0.43%) |
Dec 23, 2010 | 30.57 | 30.63 | 30.37 | 30.53 | 53,207 | -0.06(-0.18%) |
Dec 22, 2010 | 30.63 | 30.87 | 30.47 | 30.59 | 24,328 | +0.03(+0.09%) |
Dec 21, 2010 | 30.40 | 30.58 | 30.35 | 30.56 | 43,015 | +0.11(+0.37%) |
Dec 20, 2010 | 30.54 | 30.86 | 30.01 | 30.45 | 48,840 | -0.07(-0.21%) |
Dec 17, 2010 | 30.69 | 30.69 | 30.35 | 30.51 | 46,513 | -0.18(-0.58%) |
Dec 16, 2010 | 30.59 | 30.99 | 30.37 | 30.69 | 67,992 | -0.32(-1.02%) |
Dec 15, 2010 | 31.71 | 31.71 | 30.60 | 31.01 | 229,385 | -0.70(-2.21%) |
Dec 14, 2010 | 31.85 | 31.92 | 31.50 | 31.71 | 26,517 | +0.13(+0.41%) |
Dec 13, 2010 | 31.51 | 31.76 | 31.32 | 31.58 | 55,366 | +0.13(+0.42%) |
Dec 10, 2010 | 31.62 | 31.62 | 30.96 | 31.45 | 52,916 | -0.13(-0.41%) |
Dec 09, 2010 | 31.66 | 31.80 | 31.20 | 31.58 | 63,334 | +0.06(+0.18%) |
Dec 08, 2010 | 32.49 | 32.50 | 31.42 | 31.52 | 93,591 | -1.06(-3.27%) |
Dec 07, 2010 | 33.62 | 33.75 | 32.58 | 32.59 | 65,073 | -0.86(-2.57%) |
Dec 06, 2010 | 33.43 | 33.60 | 33.02 | 33.44 | 71,959 | +0.23(+0.70%) |
Dec 03, 2010 | 32.25 | 33.27 | 32.15 | 33.21 | 54,097 | +1.12(+3.49%) |
Dec 02, 2010 | 31.25 | 32.11 | 31.17 | 32.09 | 72,565 | +0.49(+1.54%) |