Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.39 | 29.53 | 29.28 | 29.43 | 18,031 | +0.60(+2.08%) |
Feb 25, 2011 | 28.77 | 28.85 | 28.71 | 28.83 | 34,310 | +0.08(+0.28%) |
Feb 24, 2011 | 28.81 | 29.15 | 28.69 | 28.75 | 14,518 | -0.30(-1.03%) |
Feb 23, 2011 | 29.66 | 29.90 | 28.75 | 29.05 | 109,605 | -0.15(-0.51%) |
Feb 22, 2011 | 30.00 | 30.05 | 29.20 | 29.20 | 34,304 | -0.99(-3.28%) |
Feb 18, 2011 | 29.99 | 30.25 | 29.96 | 30.19 | 40,623 | +0.44(+1.48%) |
Feb 17, 2011 | 29.60 | 29.80 | 29.25 | 29.75 | 71,345 | +0.50(+1.71%) |
Feb 16, 2011 | 29.10 | 29.50 | 29.10 | 29.25 | 13,548 | +0.20(+0.69%) |
Feb 15, 2011 | 29.60 | 29.62 | 29.05 | 29.05 | 25,575 | -0.31(-1.06%) |
Feb 14, 2011 | 29.50 | 29.62 | 29.36 | 29.36 | 51,636 | -0.78(-2.59%) |
Feb 11, 2011 | 29.80 | 30.18 | 29.61 | 30.14 | 67,843 | +0.98(+3.36%) |
Feb 10, 2011 | 29.22 | 29.49 | 29.03 | 29.16 | 53,976 | +0.06(+0.21%) |
Feb 09, 2011 | 29.51 | 29.64 | 29.05 | 29.10 | 15,819 | -0.16(-0.55%) |
Feb 08, 2011 | 29.05 | 29.40 | 29.05 | 29.26 | 336,638 | +0.13(+0.45%) |
Feb 07, 2011 | 29.15 | 29.24 | 28.91 | 29.13 | 321,910 | -0.27(-0.92%) |
Feb 04, 2011 | 29.36 | 29.50 | 29.00 | 29.40 | 330,571 | +0.05(+0.17%) |
Feb 03, 2011 | 29.31 | 29.50 | 29.07 | 29.35 | 35,507 | +0.04(+0.14%) |
Feb 02, 2011 | 29.30 | 29.65 | 29.26 | 29.31 | 23,210 | +0.15(+0.51%) |
Feb 01, 2011 | 28.84 | 29.16 | 28.63 | 29.16 | 23,272 | +0.70(+2.46%) |
Jan 31, 2011 | 28.06 | 28.50 | 28.06 | 28.46 | 17,024 | +0.81(+2.93%) |
Jan 28, 2011 | 28.19 | 28.30 | 27.60 | 27.65 | 51,827 | -1.80(-6.11%) |
Jan 27, 2011 | 29.45 | 29.70 | 29.31 | 29.45 | 87,702 | -0.58(-1.93%) |
Jan 26, 2011 | 30.15 | 30.25 | 29.85 | 30.03 | 130,697 | +0.04(+0.13%) |
Jan 25, 2011 | 30.24 | 30.27 | 29.90 | 29.99 | 21,540 | -1.06(-3.41%) |
Jan 24, 2011 | 30.60 | 31.19 | 30.60 | 31.05 | 51,275 | +0.15(+0.49%) |
Jan 21, 2011 | 31.25 | 31.30 | 30.75 | 30.90 | 1,334,588 | -0.95(-2.98%) |
Jan 20, 2011 | 32.18 | 32.18 | 31.50 | 31.85 | 146,470 | -0.90(-2.75%) |
Jan 19, 2011 | 33.34 | 33.50 | 32.65 | 32.75 | 55,683 | -1.35(-3.96%) |
Jan 18, 2011 | 33.64 | 34.17 | 33.64 | 34.10 | 27,829 | +0.26(+0.77%) |
Jan 14, 2011 | 33.71 | 34.05 | 33.59 | 33.84 | 14,732 | -0.76(-2.20%) |
Jan 13, 2011 | 35.24 | 35.24 | 34.50 | 34.60 | 39,625 | +0.00(+0.00%) |
Jan 12, 2011 | 34.45 | 34.80 | 34.25 | 34.60 | 14,110 | +0.44(+1.29%) |
Jan 11, 2011 | 33.80 | 34.44 | 33.80 | 34.16 | 33,810 | +1.00(+3.02%) |
Jan 10, 2011 | 32.76 | 33.35 | 32.75 | 33.16 | 21,474 | +0.24(+0.73%) |
Jan 07, 2011 | 32.88 | 33.45 | 32.86 | 32.92 | 55,355 | +0.17(+0.52%) |
Jan 06, 2011 | 33.10 | 33.13 | 32.70 | 32.75 | 62,592 | -0.64(-1.92%) |
Jan 05, 2011 | 33.51 | 33.70 | 33.36 | 33.39 | 153,007 | -1.66(-4.74%) |
Jan 04, 2011 | 35.05 | 35.20 | 34.61 | 35.05 | 27,197 | -0.55(-1.54%) |
Jan 03, 2011 | 35.54 | 35.80 | 35.35 | 35.60 | 16,570 | +0.21(+0.59%) |
Dec 31, 2010 | 34.95 | 35.39 | 34.90 | 35.39 | 21,064 | +0.24(+0.68%) |
Dec 30, 2010 | 35.00 | 35.39 | 34.85 | 35.15 | 15,355 | +0.31(+0.89%) |
Dec 29, 2010 | 34.60 | 34.84 | 34.40 | 34.84 | 19,496 | +0.64(+1.87%) |
Dec 28, 2010 | 34.02 | 34.39 | 34.02 | 34.20 | 27,618 | +0.00(+0.00%) |
Dec 27, 2010 | 34.30 | 34.88 | 33.95 | 34.20 | 26,992 | -0.52(-1.50%) |
Dec 23, 2010 | 34.40 | 34.90 | 34.40 | 34.72 | 25,745 | +0.57(+1.67%) |
Dec 22, 2010 | 34.30 | 34.30 | 33.95 | 34.15 | 19,634 | -0.35(-1.01%) |
Dec 21, 2010 | 34.23 | 34.60 | 34.20 | 34.50 | 36,567 | +0.75(+2.22%) |
Dec 20, 2010 | 33.95 | 34.05 | 33.70 | 33.75 | 45,058 | +0.88(+2.68%) |
Dec 17, 2010 | 32.80 | 32.92 | 32.60 | 32.87 | 10,050 | +0.31(+0.95%) |
Dec 16, 2010 | 32.40 | 32.70 | 32.30 | 32.56 | 33,557 | -0.08(-0.25%) |
Dec 15, 2010 | 32.75 | 33.00 | 32.35 | 32.64 | 41,760 | +0.10(+0.31%) |
Dec 14, 2010 | 32.30 | 32.60 | 32.30 | 32.54 | 25,300 | +0.02(+0.06%) |
Dec 13, 2010 | 32.59 | 32.60 | 32.30 | 32.52 | 36,834 | +0.82(+2.59%) |
Dec 10, 2010 | 31.45 | 31.85 | 31.30 | 31.70 | 12,614 | -0.20(-0.63%) |
Dec 09, 2010 | 32.19 | 32.19 | 31.90 | 31.90 | 11,082 | -0.34(-1.05%) |
Dec 08, 2010 | 32.22 | 32.50 | 32.00 | 32.24 | 14,786 | +0.45(+1.42%) |
Dec 07, 2010 | 32.13 | 32.49 | 31.76 | 31.79 | 15,538 | -0.41(-1.27%) |
Dec 06, 2010 | 32.31 | 32.53 | 32.19 | 32.20 | 9,882 | -0.58(-1.77%) |
Dec 03, 2010 | 32.17 | 32.78 | 32.17 | 32.78 | 67,216 | +1.08(+3.41%) |
Dec 02, 2010 | 30.91 | 31.95 | 30.91 | 31.70 | 33,060 | +1.70(+5.67%) |