Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.50 | 28.51 | 27.55 | 27.93 | 216,904 | -0.36(-1.27%) |
Feb 25, 2011 | 28.57 | 28.93 | 27.63 | 28.29 | 274,307 | -0.33(-1.15%) |
Feb 24, 2011 | 28.21 | 28.76 | 27.90 | 28.62 | 139,321 | +0.45(+1.60%) |
Feb 23, 2011 | 28.52 | 28.74 | 27.98 | 28.17 | 114,909 | -0.40(-1.40%) |
Feb 22, 2011 | 29.50 | 29.51 | 28.55 | 28.57 | 172,901 | -1.39(-4.64%) |
Feb 18, 2011 | 29.21 | 29.96 | 29.19 | 29.96 | 175,946 | +0.97(+3.35%) |
Feb 17, 2011 | 29.09 | 29.22 | 28.99 | 28.99 | 118,906 | -0.10(-0.34%) |
Feb 16, 2011 | 29.08 | 29.35 | 28.69 | 29.09 | 91,073 | +0.15(+0.52%) |
Feb 15, 2011 | 29.39 | 29.50 | 28.94 | 28.94 | 122,241 | -0.45(-1.53%) |
Feb 14, 2011 | 29.16 | 29.50 | 29.03 | 29.39 | 77,533 | +0.10(+0.34%) |
Feb 11, 2011 | 28.77 | 29.29 | 28.75 | 29.29 | 62,380 | +0.41(+1.42%) |
Feb 10, 2011 | 28.79 | 29.23 | 28.66 | 28.88 | 155,216 | -0.11(-0.38%) |
Feb 09, 2011 | 29.01 | 29.29 | 28.64 | 28.99 | 84,325 | -0.07(-0.24%) |
Feb 08, 2011 | 29.02 | 29.21 | 28.76 | 29.06 | 101,957 | +0.12(+0.41%) |
Feb 07, 2011 | 28.75 | 29.30 | 28.75 | 28.94 | 72,694 | +0.23(+0.80%) |
Feb 04, 2011 | 29.07 | 29.14 | 28.62 | 28.71 | 128,240 | -0.28(-0.97%) |
Feb 03, 2011 | 29.05 | 29.16 | 28.60 | 28.99 | 73,980 | -0.01(-0.03%) |
Feb 02, 2011 | 28.88 | 29.30 | 28.88 | 29.00 | 86,237 | +0.05(+0.17%) |
Feb 01, 2011 | 28.27 | 29.25 | 28.01 | 28.95 | 250,498 | +0.88(+3.14%) |
Jan 31, 2011 | 28.59 | 28.90 | 28.07 | 28.07 | 174,444 | -0.16(-0.57%) |
Jan 28, 2011 | 29.42 | 29.42 | 28.02 | 28.23 | 149,037 | -1.28(-4.34%) |
Jan 27, 2011 | 29.40 | 29.75 | 28.98 | 29.51 | 106,262 | +0.03(+0.10%) |
Jan 26, 2011 | 28.66 | 29.56 | 28.22 | 29.48 | 156,521 | +0.99(+3.47%) |
Jan 25, 2011 | 28.25 | 28.54 | 27.61 | 28.49 | 72,192 | +0.04(+0.14%) |
Jan 24, 2011 | 28.30 | 28.61 | 28.15 | 28.45 | 97,219 | +0.14(+0.49%) |
Jan 21, 2011 | 28.61 | 28.85 | 28.23 | 28.31 | 208,626 | -0.07(-0.25%) |
Jan 20, 2011 | 28.69 | 28.94 | 28.31 | 28.38 | 136,502 | -0.50(-1.73%) |
Jan 19, 2011 | 29.17 | 29.17 | 28.57 | 28.88 | 231,067 | -0.36(-1.23%) |
Jan 18, 2011 | 29.45 | 29.67 | 28.99 | 29.24 | 137,863 | -0.21(-0.71%) |
Jan 14, 2011 | 29.10 | 29.61 | 28.88 | 29.45 | 159,292 | +0.38(+1.31%) |
Jan 13, 2011 | 29.96 | 29.96 | 28.93 | 29.07 | 269,450 | -0.78(-2.61%) |
Jan 12, 2011 | 30.30 | 30.30 | 29.67 | 29.85 | 141,589 | -0.08(-0.27%) |
Jan 11, 2011 | 31.20 | 31.21 | 29.60 | 29.93 | 215,172 | -0.96(-3.11%) |
Jan 10, 2011 | 32.45 | 32.95 | 30.55 | 30.89 | 406,734 | -0.68(-2.15%) |
Jan 07, 2011 | 31.43 | 31.60 | 30.86 | 31.57 | 163,945 | +0.28(+0.89%) |
Jan 06, 2011 | 31.37 | 31.49 | 31.00 | 31.29 | 106,562 | -0.12(-0.38%) |
Jan 05, 2011 | 30.30 | 31.47 | 30.01 | 31.41 | 152,909 | +1.08(+3.56%) |
Jan 04, 2011 | 30.86 | 30.86 | 29.75 | 30.33 | 128,561 | -0.34(-1.11%) |
Jan 03, 2011 | 30.11 | 30.86 | 29.85 | 30.67 | 104,191 | +0.93(+3.13%) |
Dec 31, 2010 | 30.10 | 30.41 | 29.74 | 29.74 | 86,862 | -0.38(-1.26%) |
Dec 30, 2010 | 30.08 | 30.36 | 30.08 | 30.12 | 80,689 | +0.12(+0.40%) |
Dec 29, 2010 | 30.19 | 30.46 | 29.78 | 30.00 | 50,393 | -0.11(-0.37%) |
Dec 28, 2010 | 29.67 | 30.11 | 29.25 | 30.11 | 147,648 | +0.42(+1.41%) |
Dec 27, 2010 | 29.65 | 29.72 | 29.50 | 29.69 | 53,192 | -0.12(-0.40%) |
Dec 23, 2010 | 29.56 | 29.88 | 29.39 | 29.81 | 82,020 | +0.25(+0.85%) |
Dec 22, 2010 | 29.85 | 29.94 | 29.45 | 29.56 | 118,498 | -0.40(-1.34%) |
Dec 21, 2010 | 29.62 | 30.00 | 29.40 | 29.96 | 83,082 | +0.17(+0.57%) |
Dec 20, 2010 | 29.96 | 30.13 | 29.67 | 29.79 | 183,107 | -0.09(-0.30%) |
Dec 17, 2010 | 29.29 | 29.93 | 28.85 | 29.88 | 300,341 | +0.53(+1.81%) |
Dec 16, 2010 | 29.04 | 29.52 | 29.00 | 29.35 | 158,962 | +0.35(+1.21%) |
Dec 15, 2010 | 28.75 | 29.57 | 28.75 | 29.00 | 196,554 | +0.22(+0.76%) |
Dec 14, 2010 | 29.06 | 29.68 | 28.72 | 28.78 | 353,972 | -0.02(-0.07%) |
Dec 13, 2010 | 28.48 | 28.94 | 27.80 | 28.80 | 244,648 | +0.34(+1.19%) |
Dec 10, 2010 | 27.62 | 28.62 | 26.88 | 28.46 | 373,799 | +1.02(+3.72%) |
Dec 09, 2010 | 24.22 | 28.34 | 24.22 | 27.44 | 1,224,730 | +3.90(+16.57%) |
Dec 08, 2010 | 23.65 | 23.97 | 23.51 | 23.54 | 316,999 | -0.13(-0.55%) |
Dec 07, 2010 | 23.74 | 23.80 | 23.52 | 23.67 | 131,350 | +0.26(+1.11%) |
Dec 06, 2010 | 23.55 | 23.57 | 23.20 | 23.41 | 314,133 | -0.24(-1.01%) |
Dec 03, 2010 | 22.99 | 23.66 | 22.51 | 23.65 | 303,423 | +0.01(+0.04%) |
Dec 02, 2010 | 23.78 | 23.98 | 23.50 | 23.64 | 128,757 | -0.06(-0.25%) |