Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.57 | 32.03 | 31.57 | 31.80 | 279,230 | +0.36(+1.14%) |
Feb 25, 2011 | 31.14 | 31.63 | 31.07 | 31.44 | 351,162 | +0.49(+1.59%) |
Feb 24, 2011 | 30.89 | 31.09 | 30.39 | 30.95 | 493,995 | +0.03(+0.09%) |
Feb 23, 2011 | 32.31 | 32.38 | 30.49 | 30.92 | 402,373 | -1.31(-4.06%) |
Feb 22, 2011 | 32.50 | 33.02 | 32.20 | 32.23 | 504,742 | -0.70(-2.12%) |
Feb 18, 2011 | 32.94 | 33.14 | 32.84 | 32.93 | 314,850 | +0.05(+0.16%) |
Feb 17, 2011 | 32.84 | 33.03 | 32.73 | 32.87 | 406,243 | -0.09(-0.27%) |
Feb 16, 2011 | 32.81 | 32.96 | 32.53 | 32.96 | 549,274 | +0.40(+1.24%) |
Feb 15, 2011 | 32.76 | 32.95 | 32.38 | 32.56 | 971,674 | -1.32(-3.89%) |
Feb 14, 2011 | 33.73 | 33.90 | 33.59 | 33.88 | 244,881 | +0.27(+0.80%) |
Feb 11, 2011 | 32.39 | 33.62 | 32.24 | 33.61 | 583,645 | +1.18(+3.65%) |
Feb 10, 2011 | 32.65 | 34.23 | 32.13 | 32.43 | 1,201,723 | +1.59(+5.17%) |
Feb 09, 2011 | 31.28 | 31.39 | 30.66 | 30.83 | 308,989 | -0.45(-1.43%) |
Feb 08, 2011 | 30.46 | 31.28 | 30.16 | 31.28 | 415,985 | +0.90(+2.98%) |
Feb 07, 2011 | 30.09 | 30.56 | 30.08 | 30.37 | 186,442 | +0.39(+1.31%) |
Feb 04, 2011 | 29.76 | 30.04 | 29.47 | 29.98 | 159,876 | +0.28(+0.93%) |
Feb 03, 2011 | 29.49 | 29.77 | 29.28 | 29.70 | 160,179 | +0.28(+0.94%) |
Feb 02, 2011 | 29.80 | 29.80 | 29.08 | 29.42 | 414,991 | -0.85(-2.81%) |
Feb 01, 2011 | 29.61 | 30.38 | 29.40 | 30.28 | 214,292 | +0.88(+2.99%) |
Jan 31, 2011 | 28.81 | 29.62 | 28.81 | 29.40 | 149,107 | +0.57(+1.99%) |
Jan 28, 2011 | 29.41 | 29.41 | 28.42 | 28.82 | 456,730 | -0.52(-1.77%) |
Jan 27, 2011 | 30.01 | 30.01 | 29.24 | 29.34 | 289,442 | -0.73(-2.41%) |
Jan 26, 2011 | 29.29 | 30.24 | 29.26 | 30.07 | 297,057 | +0.82(+2.82%) |
Jan 25, 2011 | 28.82 | 29.27 | 28.81 | 29.25 | 296,706 | +0.25(+0.87%) |
Jan 24, 2011 | 28.21 | 29.09 | 28.06 | 28.99 | 347,042 | +0.83(+2.96%) |
Jan 21, 2011 | 28.70 | 28.82 | 28.14 | 28.16 | 254,379 | -0.31(-1.10%) |
Jan 20, 2011 | 29.08 | 29.18 | 28.31 | 28.48 | 259,078 | -0.82(-2.81%) |
Jan 19, 2011 | 30.02 | 30.34 | 29.28 | 29.30 | 313,099 | -0.82(-2.71%) |
Jan 18, 2011 | 29.68 | 30.17 | 29.68 | 30.11 | 226,785 | +0.36(+1.20%) |
Jan 14, 2011 | 29.59 | 29.94 | 29.57 | 29.76 | 159,920 | +0.09(+0.30%) |
Jan 13, 2011 | 29.63 | 29.98 | 29.51 | 29.67 | 160,805 | -0.02(-0.06%) |
Jan 12, 2011 | 29.67 | 29.77 | 29.42 | 29.68 | 316,210 | +0.29(+0.98%) |
Jan 11, 2011 | 29.11 | 29.41 | 28.98 | 29.40 | 328,209 | +0.43(+1.48%) |
Jan 10, 2011 | 28.56 | 29.19 | 28.45 | 28.97 | 324,897 | +0.26(+0.90%) |
Jan 07, 2011 | 28.25 | 28.80 | 28.13 | 28.71 | 461,711 | +0.47(+1.65%) |
Jan 06, 2011 | 28.73 | 28.73 | 28.21 | 28.24 | 346,453 | -0.43(-1.50%) |
Jan 05, 2011 | 28.71 | 28.79 | 28.56 | 28.67 | 286,802 | -0.14(-0.50%) |
Jan 04, 2011 | 29.58 | 29.59 | 28.42 | 28.82 | 271,096 | -0.56(-1.89%) |
Jan 03, 2011 | 29.03 | 29.74 | 29.03 | 29.37 | 260,756 | +0.60(+2.09%) |
Dec 31, 2010 | 28.96 | 29.04 | 28.72 | 28.77 | 148,621 | -0.21(-0.74%) |
Dec 30, 2010 | 28.82 | 29.19 | 28.82 | 28.99 | 135,752 | +0.08(+0.28%) |
Dec 29, 2010 | 29.09 | 29.09 | 28.82 | 28.91 | 227,669 | -0.13(-0.46%) |
Dec 28, 2010 | 29.34 | 29.64 | 28.99 | 29.04 | 411,102 | -0.28(-0.95%) |
Dec 27, 2010 | 29.33 | 29.43 | 29.12 | 29.32 | 159,114 | -0.10(-0.33%) |
Dec 23, 2010 | 29.21 | 29.50 | 29.08 | 29.42 | 191,206 | +0.21(+0.74%) |
Dec 22, 2010 | 29.08 | 29.23 | 28.97 | 29.20 | 186,234 | +0.27(+0.93%) |
Dec 21, 2010 | 28.97 | 29.16 | 28.87 | 28.93 | 314,505 | +0.04(+0.15%) |
Dec 20, 2010 | 29.24 | 29.39 | 28.88 | 28.89 | 296,798 | -0.23(-0.80%) |
Dec 17, 2010 | 29.83 | 29.83 | 29.00 | 29.12 | 455,420 | -0.71(-2.37%) |
Dec 16, 2010 | 29.25 | 30.02 | 29.18 | 29.83 | 319,104 | +0.81(+2.78%) |
Dec 15, 2010 | 29.21 | 29.83 | 28.99 | 29.02 | 360,561 | -0.28(-0.95%) |
Dec 14, 2010 | 29.25 | 29.44 | 29.21 | 29.30 | 253,897 | +0.10(+0.34%) |
Dec 13, 2010 | 29.76 | 29.91 | 29.20 | 29.20 | 304,308 | -0.47(-1.57%) |
Dec 10, 2010 | 29.67 | 29.82 | 29.43 | 29.67 | 376,631 | +0.17(+0.58%) |
Dec 09, 2010 | 29.36 | 29.59 | 29.18 | 29.50 | 265,784 | +0.35(+1.20%) |
Dec 08, 2010 | 29.16 | 29.41 | 28.92 | 29.15 | 298,608 | +0.00(+0.00%) |
Dec 07, 2010 | 29.16 | 29.51 | 28.84 | 29.15 | 315,357 | +0.39(+1.37%) |
Dec 06, 2010 | 28.73 | 29.05 | 28.57 | 28.75 | 409,485 | +0.05(+0.19%) |
Dec 03, 2010 | 28.02 | 28.78 | 27.88 | 28.70 | 311,081 | +0.42(+1.49%) |
Dec 02, 2010 | 27.77 | 28.28 | 27.73 | 28.28 | 221,055 | +0.53(+1.90%) |