Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.72 | 33.87 | 32.63 | 33.09 | 106,619 | -0.38(-1.14%) |
Feb 25, 2011 | 32.16 | 33.47 | 32.16 | 33.47 | 98,185 | +1.38(+4.29%) |
Feb 24, 2011 | 31.57 | 32.26 | 31.46 | 32.09 | 140,205 | +0.48(+1.51%) |
Feb 23, 2011 | 32.65 | 32.98 | 31.54 | 31.61 | 92,830 | -0.90(-2.77%) |
Feb 22, 2011 | 33.29 | 33.36 | 32.28 | 32.51 | 115,994 | -1.22(-3.62%) |
Feb 18, 2011 | 34.15 | 34.36 | 33.59 | 33.74 | 79,220 | -0.16(-0.49%) |
Feb 17, 2011 | 33.90 | 34.22 | 33.84 | 33.90 | 55,923 | -0.10(-0.28%) |
Feb 16, 2011 | 34.16 | 34.43 | 33.47 | 34.00 | 70,785 | +0.09(+0.26%) |
Feb 15, 2011 | 34.25 | 34.25 | 33.72 | 33.91 | 84,075 | -0.54(-1.56%) |
Feb 14, 2011 | 34.61 | 34.67 | 34.33 | 34.45 | 25,266 | -0.26(-0.75%) |
Feb 11, 2011 | 34.26 | 34.74 | 34.05 | 34.71 | 49,070 | +0.21(+0.60%) |
Feb 10, 2011 | 34.14 | 34.72 | 34.14 | 34.50 | 80,746 | +0.03(+0.10%) |
Feb 09, 2011 | 34.28 | 35.16 | 34.02 | 34.46 | 79,954 | -0.09(-0.25%) |
Feb 08, 2011 | 34.09 | 34.92 | 33.72 | 34.55 | 53,290 | +0.24(+0.71%) |
Feb 07, 2011 | 34.54 | 34.90 | 34.26 | 34.31 | 92,423 | -0.34(-0.98%) |
Feb 04, 2011 | 34.56 | 34.78 | 34.10 | 34.65 | 94,760 | -0.02(-0.05%) |
Feb 03, 2011 | 34.71 | 35.04 | 33.81 | 34.66 | 110,630 | -0.37(-1.06%) |
Feb 02, 2011 | 31.78 | 35.33 | 30.49 | 35.04 | 224,346 | +3.36(+10.61%) |
Feb 01, 2011 | 30.64 | 31.86 | 30.52 | 31.67 | 91,011 | +1.19(+3.89%) |
Jan 31, 2011 | 30.59 | 31.09 | 30.31 | 30.49 | 88,401 | +0.02(+0.06%) |
Jan 28, 2011 | 31.46 | 31.49 | 30.18 | 30.47 | 85,692 | -1.08(-3.43%) |
Jan 27, 2011 | 31.52 | 31.74 | 31.22 | 31.55 | 53,530 | -0.27(-0.84%) |
Jan 26, 2011 | 31.05 | 32.24 | 31.05 | 31.82 | 80,564 | +0.79(+2.54%) |
Jan 25, 2011 | 30.24 | 31.12 | 30.09 | 31.03 | 83,237 | +0.54(+1.76%) |
Jan 24, 2011 | 30.31 | 30.57 | 29.97 | 30.50 | 68,225 | +0.16(+0.51%) |
Jan 21, 2011 | 30.69 | 30.75 | 30.08 | 30.34 | 94,664 | -0.05(-0.17%) |
Jan 20, 2011 | 31.02 | 31.21 | 30.09 | 30.39 | 89,687 | -0.65(-2.09%) |
Jan 19, 2011 | 32.24 | 32.24 | 30.95 | 31.04 | 159,752 | -1.30(-4.02%) |
Jan 18, 2011 | 33.04 | 33.27 | 32.23 | 32.34 | 132,391 | -0.86(-2.58%) |
Jan 14, 2011 | 33.51 | 33.95 | 32.99 | 33.20 | 84,056 | -0.26(-0.78%) |
Jan 13, 2011 | 33.96 | 34.05 | 33.46 | 33.46 | 59,875 | -0.45(-1.32%) |
Jan 12, 2011 | 33.82 | 34.72 | 33.66 | 33.91 | 210,909 | +0.51(+1.52%) |
Jan 11, 2011 | 33.30 | 33.64 | 32.82 | 33.40 | 60,774 | +0.26(+0.78%) |
Jan 10, 2011 | 32.84 | 33.62 | 32.33 | 33.14 | 57,453 | +0.19(+0.58%) |
Jan 07, 2011 | 33.88 | 33.88 | 32.57 | 32.95 | 106,565 | -0.83(-2.46%) |
Jan 06, 2011 | 33.66 | 34.18 | 33.17 | 33.78 | 115,291 | +0.20(+0.59%) |
Jan 05, 2011 | 32.85 | 33.92 | 32.18 | 33.58 | 109,502 | +0.71(+2.16%) |
Jan 04, 2011 | 34.16 | 34.16 | 32.44 | 32.87 | 75,236 | -1.07(-3.14%) |
Jan 03, 2011 | 33.49 | 34.53 | 33.40 | 33.94 | 49,004 | +0.76(+2.30%) |
Dec 31, 2010 | 33.56 | 33.83 | 33.10 | 33.17 | 48,886 | -0.36(-1.09%) |
Dec 30, 2010 | 34.45 | 34.47 | 33.39 | 33.54 | 114,418 | -0.84(-2.44%) |
Dec 29, 2010 | 34.45 | 34.55 | 34.33 | 34.38 | 26,374 | +0.11(+0.33%) |
Dec 28, 2010 | 34.07 | 34.52 | 34.01 | 34.26 | 41,651 | -0.09(-0.25%) |
Dec 27, 2010 | 34.09 | 34.70 | 33.72 | 34.35 | 117,393 | +0.26(+0.75%) |
Dec 23, 2010 | 34.09 | 34.63 | 33.83 | 34.10 | 72,702 | +0.07(+0.22%) |
Dec 22, 2010 | 34.13 | 34.27 | 33.66 | 34.02 | 75,191 | -0.10(-0.28%) |
Dec 21, 2010 | 34.51 | 34.51 | 34.01 | 34.12 | 39,983 | -0.11(-0.33%) |
Dec 20, 2010 | 34.46 | 34.75 | 34.14 | 34.23 | 117,660 | +0.06(+0.18%) |
Dec 17, 2010 | 34.65 | 34.74 | 34.13 | 34.17 | 164,768 | -0.37(-1.08%) |
Dec 16, 2010 | 33.78 | 34.69 | 33.62 | 34.54 | 39,982 | +0.90(+2.67%) |
Dec 15, 2010 | 33.92 | 34.32 | 33.61 | 33.64 | 81,784 | -0.32(-0.94%) |
Dec 14, 2010 | 34.23 | 34.52 | 33.92 | 33.96 | 67,063 | -0.08(-0.23%) |
Dec 13, 2010 | 34.28 | 34.48 | 33.58 | 34.04 | 97,908 | +0.03(+0.10%) |
Dec 10, 2010 | 33.16 | 34.03 | 32.66 | 34.01 | 62,258 | +0.99(+3.01%) |
Dec 09, 2010 | 33.46 | 33.46 | 32.70 | 33.01 | 78,331 | -0.10(-0.31%) |
Dec 08, 2010 | 33.26 | 33.71 | 32.39 | 33.11 | 118,787 | +0.04(+0.13%) |
Dec 07, 2010 | 32.86 | 33.65 | 32.59 | 33.07 | 90,715 | +0.49(+1.51%) |
Dec 06, 2010 | 32.28 | 32.86 | 31.96 | 32.58 | 43,452 | +0.22(+0.67%) |
Dec 03, 2010 | 32.07 | 32.47 | 32.02 | 32.36 | 64,385 | +0.22(+0.70%) |
Dec 02, 2010 | 32.03 | 32.30 | 31.82 | 32.14 | 36,517 | +0.16(+0.51%) |