Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.81 | 29.65 | 27.94 | 29.27 | 2,554,063 | +1.28(+4.58%) |
Feb 25, 2011 | 27.06 | 28.23 | 26.89 | 27.99 | 1,255,673 | +1.31(+4.91%) |
Feb 24, 2011 | 25.99 | 26.83 | 25.74 | 26.68 | 984,337 | +0.65(+2.50%) |
Feb 23, 2011 | 27.39 | 27.56 | 25.48 | 26.03 | 1,452,709 | -0.95(-3.53%) |
Feb 22, 2011 | 26.46 | 29.12 | 25.93 | 26.98 | 2,227,303 | +0.14(+0.52%) |
Feb 18, 2011 | 25.30 | 28.16 | 25.11 | 26.84 | 3,019,144 | +1.82(+7.28%) |
Feb 17, 2011 | 25.01 | 25.33 | 24.46 | 25.02 | 1,412,455 | +0.35(+1.41%) |
Feb 16, 2011 | 23.33 | 25.47 | 23.28 | 24.67 | 3,956,981 | +1.76(+7.68%) |
Feb 15, 2011 | 22.65 | 23.99 | 22.17 | 22.91 | 1,986,089 | -0.39(-1.69%) |
Feb 14, 2011 | 23.77 | 23.77 | 22.90 | 23.31 | 1,813,104 | +0.16(+0.67%) |
Feb 11, 2011 | 23.92 | 24.39 | 23.09 | 23.15 | 1,442,765 | -0.82(-3.42%) |
Feb 10, 2011 | 24.79 | 24.92 | 23.73 | 23.97 | 639,028 | -0.34(-1.41%) |
Feb 09, 2011 | 24.09 | 24.71 | 23.65 | 24.31 | 381,543 | +0.15(+0.61%) |
Feb 08, 2011 | 24.20 | 24.41 | 23.93 | 24.17 | 772,409 | +0.06(+0.27%) |
Feb 07, 2011 | 24.67 | 24.83 | 23.96 | 24.10 | 1,768,931 | -0.95(-3.80%) |
Feb 04, 2011 | 25.23 | 25.27 | 24.83 | 25.06 | 199,578 | +0.14(+0.55%) |
Feb 03, 2011 | 25.42 | 25.88 | 24.73 | 24.92 | 531,868 | +0.01(+0.04%) |
Feb 02, 2011 | 25.18 | 25.31 | 23.85 | 24.91 | 681,864 | -0.04(-0.15%) |
Feb 01, 2011 | 24.26 | 25.08 | 23.66 | 24.95 | 955,120 | +1.36(+5.79%) |
Jan 31, 2011 | 22.73 | 23.67 | 22.55 | 23.58 | 729,287 | +1.07(+4.76%) |
Jan 28, 2011 | 23.82 | 23.87 | 22.22 | 22.51 | 1,106,730 | -1.38(-5.79%) |
Jan 27, 2011 | 24.15 | 24.59 | 23.36 | 23.89 | 785,272 | +0.08(+0.35%) |
Jan 26, 2011 | 22.64 | 24.24 | 21.99 | 23.81 | 1,700,620 | +1.57(+7.04%) |
Jan 25, 2011 | 20.75 | 23.98 | 20.75 | 22.24 | 1,882,989 | +1.49(+7.20%) |
Jan 24, 2011 | 20.21 | 20.85 | 20.16 | 20.75 | 531,413 | +0.62(+3.10%) |
Jan 21, 2011 | 20.29 | 21.01 | 19.83 | 20.13 | 740,877 | +0.27(+1.38%) |
Jan 20, 2011 | 20.84 | 20.84 | 19.69 | 19.85 | 814,191 | -1.18(-5.62%) |
Jan 19, 2011 | 21.62 | 21.80 | 20.63 | 21.03 | 454,513 | -0.57(-2.63%) |
Jan 18, 2011 | 21.36 | 21.70 | 21.33 | 21.60 | 317,120 | +0.17(+0.81%) |
Jan 14, 2011 | 21.37 | 21.47 | 20.93 | 21.43 | 199,981 | +0.05(+0.26%) |
Jan 13, 2011 | 21.86 | 21.86 | 21.06 | 21.37 | 273,371 | -0.25(-1.14%) |
Jan 12, 2011 | 22.45 | 22.52 | 21.33 | 21.62 | 330,758 | -0.37(-1.67%) |
Jan 11, 2011 | 21.82 | 22.05 | 21.65 | 21.99 | 303,698 | +0.53(+2.48%) |
Jan 10, 2011 | 20.84 | 21.63 | 20.80 | 21.46 | 277,382 | +0.46(+2.18%) |
Jan 07, 2011 | 21.37 | 21.37 | 20.78 | 21.00 | 328,412 | -0.29(-1.38%) |
Jan 06, 2011 | 21.74 | 21.80 | 20.85 | 21.29 | 494,540 | -0.13(-0.60%) |
Jan 05, 2011 | 20.04 | 21.62 | 19.86 | 21.42 | 923,841 | +1.26(+6.22%) |
Jan 04, 2011 | 20.06 | 20.84 | 19.39 | 20.16 | 1,039,252 | +0.53(+2.71%) |
Jan 03, 2011 | 19.42 | 19.72 | 18.91 | 19.63 | 279,565 | +0.46(+2.39%) |
Dec 31, 2010 | 18.87 | 19.33 | 18.71 | 19.18 | 103,023 | +0.21(+1.11%) |
Dec 30, 2010 | 18.99 | 19.13 | 18.89 | 18.96 | 83,816 | -0.01(-0.05%) |
Dec 29, 2010 | 18.89 | 18.97 | 18.70 | 18.97 | 151,726 | +0.38(+2.07%) |
Dec 28, 2010 | 18.74 | 19.07 | 18.32 | 18.59 | 149,895 | +0.08(+0.45%) |
Dec 27, 2010 | 18.32 | 18.58 | 18.05 | 18.51 | 107,491 | +0.10(+0.55%) |
Dec 23, 2010 | 18.51 | 18.51 | 17.94 | 18.41 | 508,654 | -0.15(-0.79%) |
Dec 22, 2010 | 18.06 | 19.76 | 18.06 | 18.55 | 1,625,322 | +0.92(+5.20%) |
Dec 21, 2010 | 17.28 | 18.32 | 17.04 | 17.64 | 637,531 | +0.60(+3.49%) |
Dec 20, 2010 | 16.64 | 17.68 | 16.54 | 17.04 | 487,566 | +0.45(+2.71%) |
Dec 17, 2010 | 16.96 | 17.11 | 16.49 | 16.59 | 405,031 | -0.30(-1.79%) |
Dec 16, 2010 | 16.88 | 17.10 | 16.66 | 16.89 | 488,733 | +0.10(+0.60%) |
Dec 15, 2010 | 17.13 | 17.41 | 16.57 | 16.79 | 476,998 | -0.37(-2.14%) |
Dec 14, 2010 | 17.32 | 17.75 | 16.75 | 17.16 | 753,010 | -0.12(-0.69%) |
Dec 13, 2010 | 18.32 | 18.32 | 16.99 | 17.28 | 472,367 | -1.00(-5.46%) |
Dec 10, 2010 | 17.59 | 18.51 | 16.87 | 18.28 | 499,741 | +0.75(+4.29%) |
Dec 09, 2010 | 17.21 | 18.72 | 17.21 | 17.53 | 1,296,186 | +0.63(+3.74%) |
Dec 08, 2010 | 15.39 | 17.22 | 15.39 | 16.89 | 1,496,507 | +1.90(+12.65%) |
Dec 07, 2010 | 14.66 | 15.05 | 14.41 | 15.00 | 655,806 | +0.39(+2.70%) |
Dec 06, 2010 | 14.66 | 15.02 | 14.12 | 14.60 | 534,044 | -0.18(-1.24%) |
Dec 03, 2010 | 12.81 | 15.83 | 12.62 | 14.79 | 1,035,406 | +1.98(+15.45%) |
Dec 02, 2010 | 12.23 | 12.83 | 12.06 | 12.81 | 298,905 | +0.66(+5.43%) |