Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.18 | 29.47 | 28.95 | 29.46 | 140,770 | +0.44(+1.51%) |
Feb 25, 2011 | 28.96 | 29.27 | 28.60 | 29.02 | 118,221 | +0.10(+0.36%) |
Feb 24, 2011 | 28.97 | 29.09 | 28.39 | 28.92 | 140,050 | -0.05(-0.18%) |
Feb 23, 2011 | 30.10 | 30.35 | 28.94 | 28.97 | 168,897 | -1.21(-4.01%) |
Feb 22, 2011 | 30.90 | 30.90 | 29.85 | 30.18 | 281,890 | +0.30(+1.01%) |
Feb 18, 2011 | 30.28 | 30.83 | 29.77 | 29.88 | 218,349 | -0.23(-0.77%) |
Feb 17, 2011 | 29.35 | 30.27 | 29.35 | 30.11 | 207,914 | +0.73(+2.48%) |
Feb 16, 2011 | 28.48 | 29.39 | 28.48 | 29.39 | 209,231 | +0.98(+3.44%) |
Feb 15, 2011 | 28.20 | 28.55 | 26.86 | 28.41 | 232,702 | +0.02(+0.06%) |
Feb 14, 2011 | 27.47 | 28.42 | 27.31 | 28.39 | 193,743 | +0.81(+2.92%) |
Feb 11, 2011 | 26.99 | 27.73 | 26.99 | 27.58 | 110,360 | +0.28(+1.04%) |
Feb 10, 2011 | 26.77 | 27.33 | 26.60 | 27.30 | 101,618 | +0.21(+0.79%) |
Feb 09, 2011 | 27.14 | 27.33 | 26.81 | 27.09 | 67,474 | -0.25(-0.91%) |
Feb 08, 2011 | 27.39 | 27.39 | 27.12 | 27.33 | 113,403 | -0.04(-0.16%) |
Feb 07, 2011 | 27.20 | 27.56 | 27.06 | 27.38 | 142,396 | +0.27(+1.01%) |
Feb 04, 2011 | 27.33 | 27.49 | 26.95 | 27.10 | 61,797 | -0.31(-1.13%) |
Feb 03, 2011 | 27.74 | 27.76 | 27.07 | 27.41 | 69,665 | -0.32(-1.15%) |
Feb 02, 2011 | 27.09 | 27.93 | 27.09 | 27.73 | 141,675 | +0.45(+1.67%) |
Feb 01, 2011 | 26.28 | 27.55 | 26.28 | 27.27 | 198,173 | +1.44(+5.58%) |
Jan 31, 2011 | 25.74 | 26.43 | 25.56 | 25.83 | 181,995 | +0.24(+0.94%) |
Jan 28, 2011 | 26.96 | 27.18 | 25.59 | 25.59 | 175,716 | -1.44(-5.33%) |
Jan 27, 2011 | 27.29 | 27.35 | 26.78 | 27.03 | 49,035 | -0.18(-0.66%) |
Jan 26, 2011 | 26.66 | 27.55 | 26.66 | 27.21 | 65,146 | +0.60(+2.26%) |
Jan 25, 2011 | 26.36 | 26.67 | 26.00 | 26.61 | 133,503 | +0.21(+0.81%) |
Jan 24, 2011 | 27.11 | 27.14 | 26.00 | 26.40 | 215,380 | -0.67(-2.47%) |
Jan 21, 2011 | 27.13 | 27.20 | 26.87 | 27.07 | 116,237 | +0.09(+0.35%) |
Jan 20, 2011 | 27.10 | 27.22 | 26.57 | 26.97 | 186,925 | -0.41(-1.50%) |
Jan 19, 2011 | 27.82 | 27.94 | 27.23 | 27.39 | 222,934 | -0.43(-1.54%) |
Jan 18, 2011 | 27.86 | 27.97 | 27.62 | 27.81 | 111,855 | -0.22(-0.80%) |
Jan 14, 2011 | 28.20 | 28.20 | 27.81 | 28.04 | 97,037 | -0.19(-0.67%) |
Jan 13, 2011 | 28.24 | 28.38 | 27.92 | 28.23 | 119,784 | -0.18(-0.63%) |
Jan 12, 2011 | 28.38 | 28.42 | 28.19 | 28.41 | 128,017 | +0.30(+1.07%) |
Jan 11, 2011 | 28.32 | 28.53 | 28.02 | 28.11 | 80,680 | -0.09(-0.30%) |
Jan 10, 2011 | 27.36 | 28.51 | 27.24 | 28.19 | 117,535 | +0.64(+2.34%) |
Jan 07, 2011 | 28.01 | 28.01 | 26.86 | 27.55 | 169,860 | -0.68(-2.40%) |
Jan 06, 2011 | 29.14 | 29.27 | 27.84 | 28.23 | 220,995 | -1.00(-3.41%) |
Jan 05, 2011 | 29.27 | 29.63 | 28.90 | 29.22 | 242,496 | -0.21(-0.70%) |
Jan 04, 2011 | 30.44 | 30.50 | 28.87 | 29.43 | 300,531 | -0.82(-2.72%) |
Jan 03, 2011 | 28.96 | 30.48 | 28.93 | 30.25 | 237,209 | +2.44(+8.76%) |
Dec 31, 2010 | 28.13 | 28.36 | 27.81 | 27.81 | 56,639 | -0.46(-1.64%) |
Dec 30, 2010 | 28.28 | 28.61 | 28.24 | 28.28 | 102,996 | -0.10(-0.36%) |
Dec 29, 2010 | 28.33 | 28.42 | 28.00 | 28.38 | 71,693 | +0.07(+0.24%) |
Dec 28, 2010 | 28.42 | 28.48 | 28.11 | 28.31 | 55,636 | -0.32(-1.11%) |
Dec 27, 2010 | 28.31 | 28.84 | 28.27 | 28.63 | 43,736 | +0.17(+0.59%) |
Dec 23, 2010 | 28.18 | 28.58 | 28.18 | 28.46 | 70,005 | +0.24(+0.84%) |
Dec 22, 2010 | 28.25 | 28.40 | 27.95 | 28.23 | 68,540 | -0.05(-0.18%) |
Dec 21, 2010 | 27.83 | 28.34 | 27.65 | 28.28 | 55,291 | +0.66(+2.39%) |
Dec 20, 2010 | 27.85 | 27.90 | 27.24 | 27.62 | 65,068 | -0.23(-0.83%) |
Dec 17, 2010 | 27.82 | 27.90 | 27.45 | 27.85 | 231,275 | -0.02(-0.06%) |
Dec 16, 2010 | 28.17 | 28.21 | 27.57 | 27.87 | 131,738 | -0.18(-0.64%) |
Dec 15, 2010 | 27.92 | 28.42 | 27.91 | 28.05 | 138,332 | +0.17(+0.62%) |
Dec 14, 2010 | 27.92 | 28.01 | 27.66 | 27.87 | 213,289 | -0.03(-0.09%) |
Dec 13, 2010 | 28.23 | 28.25 | 27.87 | 27.90 | 76,340 | -0.23(-0.82%) |
Dec 10, 2010 | 27.79 | 28.32 | 27.48 | 28.13 | 124,767 | +0.37(+1.33%) |
Dec 09, 2010 | 28.14 | 28.14 | 27.58 | 27.76 | 128,978 | -0.07(-0.25%) |
Dec 08, 2010 | 27.89 | 28.06 | 27.59 | 27.83 | 154,753 | -0.06(-0.22%) |
Dec 07, 2010 | 27.89 | 28.35 | 27.59 | 27.89 | 239,458 | +0.42(+1.53%) |
Dec 06, 2010 | 27.09 | 27.54 | 26.88 | 27.47 | 85,501 | +0.22(+0.82%) |
Dec 03, 2010 | 26.55 | 27.38 | 26.55 | 27.25 | 68,800 | +0.43(+1.60%) |
Dec 02, 2010 | 25.94 | 27.03 | 25.94 | 26.82 | 193,988 | +0.02(+0.06%) |