Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.23 | 34.38 | 33.22 | 33.61 | 154,339 | +0.63(+1.90%) |
Feb 25, 2011 | 32.17 | 33.03 | 31.87 | 32.98 | 104,553 | +0.87(+2.70%) |
Feb 24, 2011 | 31.29 | 32.21 | 31.05 | 32.11 | 120,551 | +0.82(+2.63%) |
Feb 23, 2011 | 32.24 | 32.24 | 30.96 | 31.29 | 123,451 | -1.03(-3.18%) |
Feb 22, 2011 | 32.66 | 33.27 | 32.06 | 32.32 | 92,428 | -0.82(-2.48%) |
Feb 18, 2011 | 33.41 | 33.56 | 32.78 | 33.14 | 100,857 | -0.11(-0.34%) |
Feb 17, 2011 | 33.08 | 33.42 | 32.82 | 33.25 | 104,316 | +0.24(+0.74%) |
Feb 16, 2011 | 32.47 | 33.07 | 32.26 | 33.01 | 55,498 | +0.59(+1.81%) |
Feb 15, 2011 | 32.13 | 32.63 | 32.13 | 32.42 | 115,193 | +0.21(+0.67%) |
Feb 14, 2011 | 32.10 | 32.25 | 31.81 | 32.21 | 42,756 | +0.12(+0.38%) |
Feb 11, 2011 | 31.51 | 32.10 | 31.51 | 32.09 | 50,289 | +0.46(+1.45%) |
Feb 10, 2011 | 31.50 | 31.79 | 31.30 | 31.63 | 72,172 | -0.07(-0.24%) |
Feb 09, 2011 | 31.83 | 32.02 | 31.21 | 31.70 | 60,427 | -0.34(-1.05%) |
Feb 08, 2011 | 31.89 | 32.18 | 31.74 | 32.04 | 73,796 | +0.02(+0.06%) |
Feb 07, 2011 | 32.26 | 32.59 | 31.81 | 32.02 | 86,040 | -0.24(-0.75%) |
Feb 04, 2011 | 31.95 | 32.37 | 31.57 | 32.26 | 103,444 | +0.24(+0.76%) |
Feb 03, 2011 | 32.17 | 32.38 | 31.45 | 32.02 | 68,480 | -0.23(-0.72%) |
Feb 02, 2011 | 32.24 | 32.79 | 32.14 | 32.25 | 58,045 | -0.17(-0.52%) |
Feb 01, 2011 | 31.46 | 32.61 | 31.42 | 32.42 | 104,507 | +1.01(+3.21%) |
Jan 31, 2011 | 31.58 | 32.02 | 31.08 | 31.41 | 96,035 | +0.03(+0.09%) |
Jan 28, 2011 | 32.58 | 32.78 | 31.38 | 31.39 | 118,646 | -1.17(-3.58%) |
Jan 27, 2011 | 33.19 | 33.79 | 32.49 | 32.55 | 100,147 | -0.80(-2.41%) |
Jan 26, 2011 | 32.17 | 33.39 | 31.95 | 33.36 | 204,462 | +1.38(+4.32%) |
Jan 25, 2011 | 31.51 | 32.02 | 31.21 | 31.97 | 56,551 | +0.21(+0.68%) |
Jan 24, 2011 | 31.73 | 31.86 | 30.99 | 31.76 | 142,898 | -0.03(-0.09%) |
Jan 21, 2011 | 32.10 | 32.39 | 31.70 | 31.79 | 93,620 | -0.08(-0.26%) |
Jan 20, 2011 | 32.07 | 32.40 | 31.51 | 31.87 | 121,139 | -0.55(-1.70%) |
Jan 19, 2011 | 35.00 | 35.02 | 32.36 | 32.42 | 168,348 | -2.47(-7.09%) |
Jan 18, 2011 | 33.73 | 35.13 | 33.59 | 34.90 | 163,082 | +0.97(+2.86%) |
Jan 14, 2011 | 33.35 | 33.92 | 33.09 | 33.92 | 96,013 | +0.60(+1.79%) |
Jan 13, 2011 | 33.52 | 33.62 | 33.14 | 33.33 | 66,551 | -0.06(-0.17%) |
Jan 12, 2011 | 33.37 | 33.75 | 33.18 | 33.38 | 93,015 | +0.26(+0.79%) |
Jan 11, 2011 | 33.64 | 33.75 | 33.11 | 33.12 | 124,150 | -0.41(-1.22%) |
Jan 10, 2011 | 32.90 | 33.75 | 32.67 | 33.53 | 159,908 | +0.56(+1.70%) |
Jan 07, 2011 | 33.35 | 33.78 | 32.51 | 32.97 | 144,753 | -0.27(-0.81%) |
Jan 06, 2011 | 32.54 | 33.61 | 32.44 | 33.24 | 140,044 | +0.77(+2.39%) |
Jan 05, 2011 | 32.56 | 32.69 | 32.22 | 32.47 | 79,137 | -0.08(-0.26%) |
Jan 04, 2011 | 32.68 | 33.01 | 32.03 | 32.55 | 244,448 | +0.06(+0.17%) |
Jan 03, 2011 | 32.48 | 32.67 | 31.62 | 32.50 | 141,206 | +0.93(+2.96%) |
Dec 31, 2010 | 31.62 | 32.01 | 31.40 | 31.56 | 93,245 | -0.05(-0.15%) |
Dec 30, 2010 | 31.10 | 31.72 | 30.87 | 31.61 | 90,425 | +0.54(+1.74%) |
Dec 29, 2010 | 31.02 | 31.21 | 30.92 | 31.07 | 20,353 | +0.19(+0.60%) |
Dec 28, 2010 | 31.34 | 31.34 | 30.78 | 30.88 | 54,860 | -0.34(-1.08%) |
Dec 27, 2010 | 31.04 | 31.32 | 30.81 | 31.22 | 38,994 | +0.14(+0.45%) |
Dec 23, 2010 | 30.84 | 31.30 | 30.84 | 31.08 | 69,557 | +0.21(+0.67%) |
Dec 22, 2010 | 31.60 | 31.64 | 30.86 | 30.87 | 81,042 | -0.78(-2.48%) |
Dec 21, 2010 | 31.39 | 31.72 | 31.13 | 31.66 | 55,696 | +0.58(+1.86%) |
Dec 20, 2010 | 31.26 | 31.61 | 30.48 | 31.08 | 108,892 | +0.00(+0.00%) |
Dec 17, 2010 | 30.78 | 31.23 | 30.45 | 31.08 | 419,961 | +0.23(+0.76%) |
Dec 16, 2010 | 31.04 | 31.04 | 30.44 | 30.84 | 113,428 | -0.07(-0.24%) |
Dec 15, 2010 | 31.22 | 31.43 | 30.69 | 30.92 | 212,409 | -0.24(-0.78%) |
Dec 14, 2010 | 31.25 | 31.44 | 30.88 | 31.16 | 231,614 | +0.07(+0.24%) |
Dec 13, 2010 | 30.79 | 31.30 | 30.79 | 31.09 | 153,087 | +0.41(+1.33%) |
Dec 10, 2010 | 30.03 | 30.69 | 29.88 | 30.68 | 82,673 | +0.78(+2.61%) |
Dec 09, 2010 | 30.16 | 30.36 | 29.76 | 29.90 | 98,644 | +0.03(+0.09%) |
Dec 08, 2010 | 30.40 | 30.40 | 29.87 | 29.87 | 83,510 | -0.35(-1.15%) |
Dec 07, 2010 | 30.60 | 30.60 | 30.09 | 30.22 | 227,975 | +0.28(+0.95%) |
Dec 06, 2010 | 29.40 | 30.26 | 29.28 | 29.93 | 142,372 | +0.16(+0.53%) |
Dec 03, 2010 | 28.98 | 29.88 | 28.98 | 29.78 | 114,068 | +0.58(+1.97%) |
Dec 02, 2010 | 29.35 | 29.53 | 28.81 | 29.20 | 126,516 | -0.09(-0.32%) |