Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.45 | 36.61 | 35.60 | 36.01 | 56,366 | -0.13(-0.37%) |
Feb 25, 2011 | 34.67 | 36.25 | 34.67 | 36.15 | 82,076 | +1.67(+4.83%) |
Feb 24, 2011 | 34.32 | 35.04 | 34.32 | 34.48 | 146,389 | -0.03(-0.08%) |
Feb 23, 2011 | 35.92 | 35.92 | 34.27 | 34.51 | 98,874 | -1.37(-3.82%) |
Feb 22, 2011 | 36.57 | 37.14 | 35.43 | 35.88 | 267,934 | -1.10(-2.96%) |
Feb 18, 2011 | 35.99 | 37.04 | 35.53 | 36.98 | 132,568 | +0.84(+2.32%) |
Feb 17, 2011 | 35.95 | 36.39 | 35.95 | 36.14 | 83,481 | +0.09(+0.25%) |
Feb 16, 2011 | 36.18 | 38.22 | 35.60 | 36.05 | 245,226 | -0.84(-2.27%) |
Feb 15, 2011 | 37.11 | 37.41 | 36.83 | 36.89 | 106,913 | -0.30(-0.81%) |
Feb 14, 2011 | 35.98 | 37.43 | 35.91 | 37.19 | 140,327 | +1.18(+3.27%) |
Feb 11, 2011 | 35.52 | 36.18 | 35.52 | 36.01 | 113,080 | +0.25(+0.70%) |
Feb 10, 2011 | 35.49 | 35.85 | 35.47 | 35.76 | 81,225 | +0.14(+0.40%) |
Feb 09, 2011 | 35.08 | 35.75 | 35.01 | 35.62 | 126,717 | +0.32(+0.90%) |
Feb 08, 2011 | 35.05 | 35.31 | 34.92 | 35.30 | 52,467 | +0.27(+0.78%) |
Feb 07, 2011 | 34.59 | 35.45 | 34.48 | 35.03 | 145,065 | +0.51(+1.49%) |
Feb 04, 2011 | 34.56 | 34.87 | 34.19 | 34.51 | 104,361 | -0.18(-0.51%) |
Feb 03, 2011 | 34.61 | 34.89 | 34.26 | 34.69 | 82,533 | -0.01(-0.03%) |
Feb 02, 2011 | 34.88 | 35.04 | 34.56 | 34.70 | 99,324 | -0.31(-0.89%) |
Feb 01, 2011 | 34.35 | 35.34 | 34.10 | 35.01 | 137,248 | +0.90(+2.65%) |
Jan 31, 2011 | 34.04 | 34.14 | 33.56 | 34.11 | 104,730 | +0.20(+0.60%) |
Jan 28, 2011 | 34.25 | 34.27 | 33.49 | 33.90 | 160,290 | -0.42(-1.21%) |
Jan 27, 2011 | 34.56 | 34.56 | 33.57 | 34.32 | 77,623 | -0.03(-0.08%) |
Jan 26, 2011 | 33.99 | 34.81 | 33.90 | 34.35 | 111,803 | +0.46(+1.36%) |
Jan 25, 2011 | 33.40 | 33.89 | 33.33 | 33.88 | 91,665 | +0.25(+0.74%) |
Jan 24, 2011 | 33.32 | 33.73 | 33.20 | 33.64 | 68,885 | +0.40(+1.20%) |
Jan 21, 2011 | 33.34 | 33.69 | 33.04 | 33.24 | 74,659 | +0.09(+0.27%) |
Jan 20, 2011 | 33.26 | 33.44 | 32.79 | 33.15 | 142,493 | -0.37(-1.11%) |
Jan 19, 2011 | 34.50 | 34.50 | 33.27 | 33.52 | 146,927 | -0.94(-2.73%) |
Jan 18, 2011 | 34.85 | 35.09 | 34.17 | 34.46 | 121,268 | -0.63(-1.79%) |
Jan 14, 2011 | 34.62 | 35.34 | 34.25 | 35.09 | 199,399 | +0.72(+2.09%) |
Jan 13, 2011 | 34.51 | 34.81 | 34.04 | 34.37 | 217,923 | +0.12(+0.36%) |
Jan 12, 2011 | 34.15 | 34.59 | 34.03 | 34.25 | 176,591 | +0.52(+1.55%) |
Jan 11, 2011 | 34.12 | 34.37 | 33.41 | 33.73 | 88,867 | -0.06(-0.18%) |
Jan 10, 2011 | 33.05 | 33.90 | 32.66 | 33.79 | 127,917 | +0.62(+1.87%) |
Jan 07, 2011 | 32.35 | 33.24 | 32.28 | 33.17 | 139,228 | +0.75(+2.32%) |
Jan 06, 2011 | 32.32 | 32.59 | 32.28 | 32.41 | 75,900 | +0.04(+0.14%) |
Jan 05, 2011 | 31.52 | 32.40 | 31.52 | 32.37 | 60,650 | +0.59(+1.87%) |
Jan 04, 2011 | 32.23 | 32.40 | 30.80 | 31.78 | 481,160 | -0.48(-1.48%) |
Jan 03, 2011 | 32.01 | 32.58 | 32.01 | 32.25 | 92,536 | +0.54(+1.70%) |
Dec 31, 2010 | 31.87 | 32.22 | 31.56 | 31.71 | 65,636 | -0.24(-0.75%) |
Dec 30, 2010 | 31.83 | 32.32 | 31.81 | 31.95 | 72,138 | +0.17(+0.53%) |
Dec 29, 2010 | 31.62 | 31.90 | 31.35 | 31.78 | 44,596 | +0.32(+1.01%) |
Dec 28, 2010 | 31.62 | 31.79 | 31.40 | 31.46 | 59,938 | -0.12(-0.39%) |
Dec 27, 2010 | 31.61 | 31.71 | 31.34 | 31.59 | 65,531 | +0.17(+0.54%) |
Dec 23, 2010 | 31.06 | 31.88 | 31.06 | 31.42 | 68,494 | +0.33(+1.05%) |
Dec 22, 2010 | 31.71 | 31.71 | 30.81 | 31.09 | 149,540 | -0.50(-1.57%) |
Dec 21, 2010 | 31.44 | 31.78 | 31.29 | 31.59 | 89,857 | +0.38(+1.22%) |
Dec 20, 2010 | 31.55 | 31.86 | 31.11 | 31.21 | 131,238 | -0.29(-0.93%) |
Dec 17, 2010 | 30.98 | 31.55 | 30.80 | 31.50 | 245,504 | +0.63(+2.04%) |
Dec 16, 2010 | 29.81 | 31.02 | 29.81 | 30.87 | 156,001 | +1.25(+4.22%) |
Dec 15, 2010 | 28.24 | 30.33 | 28.24 | 29.62 | 411,721 | +2.12(+7.70%) |
Dec 14, 2010 | 27.45 | 27.61 | 27.33 | 27.50 | 107,755 | +0.09(+0.32%) |
Dec 13, 2010 | 27.92 | 27.92 | 27.36 | 27.41 | 141,761 | -0.35(-1.28%) |
Dec 10, 2010 | 27.86 | 28.11 | 27.49 | 27.77 | 144,754 | +0.17(+0.61%) |
Dec 09, 2010 | 27.68 | 27.76 | 27.39 | 27.60 | 99,683 | +0.25(+0.91%) |
Dec 08, 2010 | 27.79 | 28.13 | 27.25 | 27.35 | 196,551 | -0.29(-1.06%) |
Dec 07, 2010 | 27.05 | 27.78 | 26.90 | 27.64 | 210,581 | +1.01(+3.79%) |
Dec 06, 2010 | 26.08 | 26.89 | 26.08 | 26.63 | 255,140 | +0.39(+1.49%) |
Dec 03, 2010 | 26.23 | 26.44 | 26.07 | 26.24 | 110,013 | -0.20(-0.74%) |
Dec 02, 2010 | 26.30 | 26.59 | 26.18 | 26.44 | 110,424 | +0.23(+0.88%) |