Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.43 | 38.78 | 38.06 | 38.72 | 70,568 | +0.51(+1.33%) |
Feb 25, 2011 | 37.96 | 38.53 | 37.72 | 38.21 | 71,759 | +0.28(+0.75%) |
Feb 24, 2011 | 37.41 | 38.10 | 37.28 | 37.93 | 103,513 | +0.28(+0.75%) |
Feb 23, 2011 | 38.57 | 38.73 | 37.20 | 37.64 | 101,849 | -0.68(-1.79%) |
Feb 22, 2011 | 39.25 | 40.07 | 38.20 | 38.33 | 79,901 | -1.78(-4.43%) |
Feb 18, 2011 | 40.31 | 40.70 | 39.38 | 40.11 | 102,715 | +0.08(+0.20%) |
Feb 17, 2011 | 38.42 | 40.07 | 37.82 | 40.02 | 86,341 | +1.45(+3.76%) |
Feb 16, 2011 | 41.59 | 41.60 | 38.21 | 38.57 | 175,747 | -2.89(-6.97%) |
Feb 15, 2011 | 42.92 | 43.31 | 41.27 | 41.46 | 222,176 | -1.55(-3.61%) |
Feb 14, 2011 | 41.25 | 43.04 | 41.18 | 43.01 | 123,156 | +1.73(+4.18%) |
Feb 11, 2011 | 39.32 | 41.29 | 39.32 | 41.29 | 89,255 | +1.65(+4.17%) |
Feb 10, 2011 | 38.46 | 39.65 | 38.46 | 39.64 | 88,523 | +0.79(+2.03%) |
Feb 09, 2011 | 39.03 | 39.43 | 38.29 | 38.85 | 106,575 | -0.47(-1.19%) |
Feb 08, 2011 | 38.30 | 39.32 | 37.85 | 39.32 | 64,374 | +0.89(+2.32%) |
Feb 07, 2011 | 37.17 | 38.61 | 37.13 | 38.42 | 104,923 | +1.32(+3.55%) |
Feb 04, 2011 | 37.57 | 37.57 | 36.26 | 37.11 | 411,615 | -0.76(-2.00%) |
Feb 03, 2011 | 38.55 | 38.55 | 37.64 | 37.87 | 82,155 | -0.42(-1.11%) |
Feb 02, 2011 | 38.75 | 39.26 | 37.69 | 38.29 | 157,337 | -0.87(-2.22%) |
Feb 01, 2011 | 36.56 | 39.17 | 36.33 | 39.16 | 145,701 | +2.92(+8.05%) |
Jan 31, 2011 | 36.10 | 36.97 | 35.77 | 36.24 | 186,029 | +0.54(+1.50%) |
Jan 28, 2011 | 36.31 | 36.31 | 34.76 | 35.71 | 149,473 | -0.58(-1.60%) |
Jan 27, 2011 | 35.93 | 36.52 | 34.91 | 36.29 | 205,137 | +0.39(+1.08%) |
Jan 26, 2011 | 32.85 | 36.72 | 32.85 | 35.90 | 562,008 | +3.29(+10.08%) |
Jan 25, 2011 | 31.45 | 32.67 | 31.42 | 32.61 | 84,291 | +0.97(+3.08%) |
Jan 24, 2011 | 31.27 | 31.81 | 31.13 | 31.64 | 763,268 | +0.37(+1.19%) |
Jan 21, 2011 | 31.48 | 31.67 | 31.12 | 31.27 | 72,931 | +0.07(+0.24%) |
Jan 20, 2011 | 31.16 | 31.71 | 31.02 | 31.19 | 92,563 | -0.32(-1.02%) |
Jan 19, 2011 | 31.91 | 32.29 | 31.15 | 31.51 | 107,995 | -0.33(-1.05%) |
Jan 18, 2011 | 31.77 | 32.26 | 31.51 | 31.85 | 59,036 | -0.13(-0.42%) |
Jan 14, 2011 | 31.65 | 32.12 | 31.52 | 31.98 | 74,998 | +0.36(+1.15%) |
Jan 13, 2011 | 31.88 | 31.88 | 31.26 | 31.62 | 42,346 | -0.23(-0.72%) |
Jan 12, 2011 | 31.78 | 31.88 | 31.32 | 31.85 | 55,247 | +0.74(+2.37%) |
Jan 11, 2011 | 30.53 | 31.33 | 30.53 | 31.11 | 39,682 | +0.72(+2.37%) |
Jan 10, 2011 | 30.50 | 30.78 | 30.13 | 30.39 | 49,323 | -0.22(-0.70%) |
Jan 07, 2011 | 30.51 | 30.80 | 29.94 | 30.61 | 52,894 | +0.07(+0.22%) |
Jan 06, 2011 | 30.64 | 30.76 | 30.18 | 30.54 | 74,379 | -0.17(-0.56%) |
Jan 05, 2011 | 30.32 | 30.93 | 30.32 | 30.71 | 102,821 | +0.11(+0.36%) |
Jan 04, 2011 | 31.99 | 32.19 | 30.26 | 30.60 | 49,274 | -1.21(-3.79%) |
Jan 03, 2011 | 31.49 | 32.15 | 31.41 | 31.80 | 62,454 | +0.68(+2.20%) |
Dec 31, 2010 | 31.23 | 31.51 | 30.96 | 31.12 | 12,698 | -0.13(-0.43%) |
Dec 30, 2010 | 31.49 | 31.62 | 31.19 | 31.25 | 43,600 | -0.22(-0.71%) |
Dec 29, 2010 | 31.26 | 31.59 | 31.10 | 31.48 | 20,835 | +0.09(+0.28%) |
Dec 28, 2010 | 31.59 | 31.66 | 30.99 | 31.39 | 28,569 | -0.24(-0.75%) |
Dec 27, 2010 | 31.39 | 31.76 | 30.87 | 31.62 | 34,394 | +0.25(+0.78%) |
Dec 23, 2010 | 31.80 | 32.17 | 31.10 | 31.38 | 61,368 | -0.49(-1.54%) |
Dec 22, 2010 | 31.88 | 31.95 | 31.18 | 31.87 | 44,368 | +0.17(+0.54%) |
Dec 21, 2010 | 31.19 | 31.73 | 31.03 | 31.70 | 48,981 | +0.79(+2.55%) |
Dec 20, 2010 | 30.90 | 31.16 | 30.30 | 30.91 | 113,895 | +0.11(+0.36%) |
Dec 17, 2010 | 30.46 | 31.31 | 29.99 | 30.80 | 143,926 | +0.27(+0.88%) |
Dec 16, 2010 | 30.94 | 30.94 | 30.36 | 30.53 | 115,572 | -0.19(-0.61%) |
Dec 15, 2010 | 30.85 | 31.39 | 30.55 | 30.72 | 38,057 | -0.08(-0.27%) |
Dec 14, 2010 | 30.80 | 31.01 | 30.41 | 30.80 | 44,416 | +0.23(+0.75%) |
Dec 13, 2010 | 31.06 | 31.06 | 30.54 | 30.57 | 48,362 | -0.30(-0.99%) |
Dec 10, 2010 | 30.51 | 30.89 | 30.23 | 30.87 | 91,063 | +0.30(+0.97%) |
Dec 09, 2010 | 30.75 | 30.75 | 30.30 | 30.58 | 45,976 | +0.01(+0.02%) |
Dec 08, 2010 | 30.55 | 30.74 | 30.35 | 30.57 | 72,752 | +0.22(+0.72%) |
Dec 07, 2010 | 30.49 | 30.92 | 30.14 | 30.35 | 40,851 | +0.31(+1.03%) |
Dec 06, 2010 | 30.15 | 30.34 | 29.87 | 30.04 | 33,930 | -0.28(-0.93%) |
Dec 03, 2010 | 29.76 | 30.46 | 29.76 | 30.32 | 43,458 | +0.34(+1.14%) |
Dec 02, 2010 | 30.06 | 30.22 | 29.76 | 29.98 | 62,445 | +0.01(+0.02%) |