Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.38 | 34.75 | 34.04 | 34.32 | 196,439 | -0.15(-0.42%) |
Feb 25, 2011 | 33.42 | 34.48 | 33.42 | 34.47 | 668,235 | +1.09(+3.27%) |
Feb 24, 2011 | 33.52 | 33.79 | 33.18 | 33.38 | 306,188 | -0.09(-0.26%) |
Feb 23, 2011 | 33.74 | 34.00 | 33.34 | 33.46 | 223,771 | -0.18(-0.53%) |
Feb 22, 2011 | 33.98 | 34.28 | 33.60 | 33.64 | 183,935 | -0.67(-1.94%) |
Feb 18, 2011 | 34.22 | 34.34 | 34.02 | 34.31 | 202,198 | +0.25(+0.74%) |
Feb 17, 2011 | 33.87 | 34.10 | 33.67 | 34.06 | 95,709 | +0.06(+0.18%) |
Feb 16, 2011 | 33.82 | 34.16 | 33.68 | 34.00 | 114,693 | +0.31(+0.93%) |
Feb 15, 2011 | 33.56 | 34.03 | 33.51 | 33.68 | 151,654 | -0.01(-0.02%) |
Feb 14, 2011 | 33.99 | 33.99 | 33.52 | 33.69 | 88,293 | -0.25(-0.73%) |
Feb 11, 2011 | 33.20 | 34.13 | 33.08 | 33.94 | 147,111 | +0.72(+2.16%) |
Feb 10, 2011 | 33.14 | 33.31 | 33.02 | 33.22 | 125,821 | +0.01(+0.02%) |
Feb 09, 2011 | 33.44 | 33.53 | 33.14 | 33.21 | 239,935 | -0.41(-1.21%) |
Feb 08, 2011 | 33.64 | 33.90 | 33.40 | 33.62 | 168,244 | -0.15(-0.43%) |
Feb 07, 2011 | 33.47 | 34.04 | 33.42 | 33.76 | 148,429 | +0.20(+0.59%) |
Feb 04, 2011 | 33.52 | 33.65 | 33.24 | 33.56 | 161,594 | +0.07(+0.20%) |
Feb 03, 2011 | 33.28 | 33.60 | 32.97 | 33.50 | 277,756 | +0.29(+0.88%) |
Feb 02, 2011 | 33.35 | 33.54 | 33.20 | 33.20 | 131,949 | -0.31(-0.93%) |
Feb 01, 2011 | 33.15 | 33.75 | 33.15 | 33.52 | 239,835 | +0.48(+1.46%) |
Jan 31, 2011 | 33.20 | 33.44 | 32.74 | 33.03 | 360,934 | -0.09(-0.26%) |
Jan 28, 2011 | 33.61 | 33.85 | 33.10 | 33.12 | 270,787 | -0.59(-1.76%) |
Jan 27, 2011 | 33.32 | 33.82 | 33.24 | 33.71 | 238,264 | +0.35(+1.05%) |
Jan 26, 2011 | 33.69 | 33.83 | 33.24 | 33.36 | 243,967 | -0.20(-0.59%) |
Jan 25, 2011 | 33.26 | 33.60 | 33.10 | 33.56 | 203,397 | +0.27(+0.81%) |
Jan 24, 2011 | 33.32 | 33.88 | 33.18 | 33.29 | 397,960 | -0.13(-0.40%) |
Jan 21, 2011 | 34.57 | 34.64 | 33.39 | 33.42 | 1,056,464 | -1.85(-5.25%) |
Jan 20, 2011 | 35.73 | 36.12 | 35.23 | 35.27 | 311,385 | -0.66(-1.83%) |
Jan 19, 2011 | 37.18 | 37.21 | 35.89 | 35.93 | 390,305 | -1.31(-3.51%) |
Jan 18, 2011 | 36.74 | 37.35 | 36.57 | 37.24 | 353,720 | +0.31(+0.84%) |
Jan 14, 2011 | 35.93 | 36.98 | 35.92 | 36.93 | 298,460 | +0.75(+2.06%) |
Jan 13, 2011 | 36.30 | 36.58 | 36.06 | 36.18 | 103,436 | -0.22(-0.62%) |
Jan 12, 2011 | 36.59 | 36.83 | 36.21 | 36.41 | 155,606 | +0.15(+0.40%) |
Jan 11, 2011 | 36.09 | 36.47 | 36.01 | 36.26 | 139,184 | +0.22(+0.60%) |
Jan 10, 2011 | 35.65 | 36.26 | 35.42 | 36.05 | 222,683 | +0.14(+0.39%) |
Jan 07, 2011 | 36.57 | 36.73 | 35.67 | 35.91 | 200,604 | -0.52(-1.43%) |
Jan 06, 2011 | 36.77 | 37.08 | 36.38 | 36.43 | 138,586 | -0.38(-1.04%) |
Jan 05, 2011 | 36.30 | 36.94 | 36.23 | 36.81 | 158,751 | +0.36(+0.98%) |
Jan 04, 2011 | 37.43 | 37.43 | 36.00 | 36.45 | 196,912 | -0.77(-2.06%) |
Jan 03, 2011 | 36.96 | 37.63 | 36.96 | 37.22 | 181,055 | +0.57(+1.57%) |
Dec 31, 2010 | 37.17 | 37.31 | 36.65 | 36.65 | 155,874 | -0.64(-1.72%) |
Dec 30, 2010 | 37.06 | 37.43 | 36.95 | 37.29 | 139,398 | +0.12(+0.32%) |
Dec 29, 2010 | 37.45 | 37.45 | 37.08 | 37.17 | 66,929 | -0.19(-0.51%) |
Dec 28, 2010 | 37.34 | 37.47 | 37.00 | 37.36 | 140,609 | +0.03(+0.07%) |
Dec 27, 2010 | 36.57 | 37.34 | 36.57 | 37.33 | 160,201 | +0.61(+1.65%) |
Dec 23, 2010 | 37.04 | 37.15 | 36.68 | 36.73 | 110,725 | -0.30(-0.80%) |
Dec 22, 2010 | 36.22 | 37.22 | 36.06 | 37.02 | 256,317 | +0.79(+2.17%) |
Dec 21, 2010 | 35.84 | 36.33 | 35.83 | 36.24 | 174,089 | +0.44(+1.22%) |
Dec 20, 2010 | 35.77 | 36.05 | 35.71 | 35.80 | 171,195 | +0.03(+0.09%) |
Dec 17, 2010 | 36.07 | 36.07 | 35.48 | 35.77 | 516,320 | -0.40(-1.10%) |
Dec 16, 2010 | 35.86 | 36.44 | 35.68 | 36.16 | 167,960 | +0.38(+1.05%) |
Dec 15, 2010 | 35.93 | 36.26 | 35.75 | 35.79 | 239,820 | -0.05(-0.15%) |
Dec 14, 2010 | 35.62 | 36.26 | 35.58 | 35.84 | 183,713 | +0.22(+0.61%) |
Dec 13, 2010 | 35.81 | 35.88 | 35.39 | 35.62 | 135,750 | -0.20(-0.55%) |
Dec 10, 2010 | 35.56 | 35.82 | 35.27 | 35.82 | 241,403 | +0.30(+0.84%) |
Dec 09, 2010 | 35.61 | 35.70 | 35.36 | 35.52 | 287,957 | +0.18(+0.50%) |
Dec 08, 2010 | 35.33 | 35.54 | 34.85 | 35.34 | 421,688 | +0.01(+0.04%) |
Dec 07, 2010 | 35.75 | 35.95 | 35.19 | 35.33 | 3,076,262 | -0.15(-0.43%) |
Dec 06, 2010 | 35.40 | 35.54 | 35.09 | 35.48 | 519,219 | -0.02(-0.06%) |
Dec 03, 2010 | 34.79 | 35.66 | 34.62 | 35.50 | 553,227 | +0.49(+1.40%) |
Dec 02, 2010 | 33.16 | 35.16 | 33.16 | 35.01 | 758,485 | +1.84(+5.54%) |