Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.00 | 29.17 | 28.14 | 28.72 | 133,548 | -0.16(-0.55%) |
Feb 25, 2011 | 28.06 | 28.98 | 27.94 | 28.88 | 185,319 | +0.99(+3.55%) |
Feb 24, 2011 | 27.50 | 27.98 | 27.15 | 27.89 | 182,492 | +0.43(+1.57%) |
Feb 23, 2011 | 27.25 | 27.82 | 26.90 | 27.46 | 181,301 | +0.27(+0.99%) |
Feb 22, 2011 | 28.45 | 28.62 | 27.02 | 27.19 | 419,649 | -1.94(-6.66%) |
Feb 18, 2011 | 29.76 | 29.76 | 28.82 | 29.13 | 148,499 | -0.47(-1.59%) |
Feb 17, 2011 | 29.15 | 29.74 | 29.02 | 29.60 | 82,814 | +0.45(+1.54%) |
Feb 16, 2011 | 28.78 | 29.54 | 28.64 | 29.15 | 152,683 | +0.29(+1.00%) |
Feb 15, 2011 | 28.40 | 28.99 | 28.29 | 28.86 | 139,257 | +0.00(+0.00%) |
Feb 14, 2011 | 29.08 | 29.80 | 28.77 | 28.86 | 313,082 | -1.04(-3.48%) |
Feb 11, 2011 | 29.99 | 30.07 | 29.23 | 29.90 | 236,561 | +0.00(+0.00%) |
Feb 10, 2011 | 28.32 | 29.91 | 27.51 | 29.90 | 485,361 | +1.87(+6.67%) |
Feb 09, 2011 | 27.80 | 28.18 | 27.41 | 28.03 | 229,772 | +0.24(+0.86%) |
Feb 08, 2011 | 27.28 | 27.95 | 27.03 | 27.79 | 317,213 | +0.40(+1.46%) |
Feb 07, 2011 | 27.37 | 27.67 | 27.19 | 27.39 | 121,399 | +0.01(+0.04%) |
Feb 04, 2011 | 27.54 | 27.54 | 27.04 | 27.38 | 65,395 | -0.14(-0.51%) |
Feb 03, 2011 | 27.37 | 27.58 | 27.00 | 27.52 | 94,682 | +0.20(+0.73%) |
Feb 02, 2011 | 27.23 | 27.50 | 27.13 | 27.32 | 60,956 | -0.04(-0.15%) |
Feb 01, 2011 | 27.07 | 27.52 | 27.02 | 27.36 | 90,085 | +0.36(+1.33%) |
Jan 31, 2011 | 27.25 | 27.25 | 26.90 | 27.00 | 145,637 | +0.00(+0.00%) |
Jan 28, 2011 | 27.26 | 27.27 | 26.71 | 27.00 | 167,219 | -0.34(-1.24%) |
Jan 27, 2011 | 27.25 | 27.56 | 27.05 | 27.34 | 103,494 | +0.24(+0.89%) |
Jan 26, 2011 | 27.25 | 27.75 | 27.03 | 27.10 | 167,202 | +0.00(+0.00%) |
Jan 25, 2011 | 27.11 | 27.19 | 26.78 | 27.10 | 173,802 | +0.01(+0.04%) |
Jan 24, 2011 | 27.16 | 27.55 | 27.00 | 27.09 | 222,348 | -0.04(-0.15%) |
Jan 21, 2011 | 25.02 | 27.50 | 25.01 | 27.13 | 485,650 | +2.85(+11.74%) |
Jan 20, 2011 | 24.57 | 24.76 | 23.86 | 24.28 | 179,017 | -0.46(-1.86%) |
Jan 19, 2011 | 25.83 | 25.92 | 24.57 | 24.74 | 193,501 | -1.15(-4.44%) |
Jan 18, 2011 | 26.14 | 26.14 | 25.44 | 25.89 | 146,246 | -0.24(-0.92%) |
Jan 14, 2011 | 25.90 | 26.25 | 25.81 | 26.13 | 156,774 | +0.21(+0.81%) |
Jan 13, 2011 | 25.98 | 26.34 | 25.73 | 25.92 | 119,356 | -0.14(-0.54%) |
Jan 12, 2011 | 25.57 | 26.08 | 25.41 | 26.06 | 205,470 | +0.58(+2.28%) |
Jan 11, 2011 | 26.04 | 26.04 | 25.40 | 25.48 | 118,326 | -0.51(-1.96%) |
Jan 10, 2011 | 26.01 | 26.13 | 25.26 | 25.99 | 189,908 | +0.01(+0.04%) |
Jan 07, 2011 | 25.85 | 26.35 | 25.69 | 25.98 | 369,420 | -0.32(-1.22%) |
Jan 06, 2011 | 25.96 | 27.14 | 25.76 | 26.30 | 344,664 | +0.34(+1.31%) |
Jan 05, 2011 | 25.36 | 26.00 | 25.25 | 25.96 | 216,804 | +0.59(+2.33%) |
Jan 04, 2011 | 25.50 | 25.50 | 24.64 | 25.37 | 303,329 | +0.11(+0.44%) |
Jan 03, 2011 | 25.37 | 25.37 | 25.00 | 25.26 | 294,725 | +0.38(+1.53%) |
Dec 31, 2010 | 24.57 | 25.27 | 24.52 | 24.88 | 123,760 | +0.35(+1.43%) |
Dec 30, 2010 | 24.90 | 25.23 | 24.51 | 24.53 | 155,788 | -0.48(-1.92%) |
Dec 29, 2010 | 25.02 | 25.21 | 24.82 | 25.01 | 121,749 | +0.05(+0.20%) |
Dec 28, 2010 | 25.00 | 25.08 | 24.75 | 24.96 | 338,547 | -0.01(-0.04%) |
Dec 27, 2010 | 23.91 | 25.00 | 23.80 | 24.97 | 241,793 | +1.05(+4.41%) |
Dec 23, 2010 | 23.55 | 23.96 | 23.51 | 23.91 | 195,349 | +0.00(+0.02%) |
Dec 22, 2010 | 23.85 | 23.96 | 23.63 | 23.91 | 173,599 | +0.17(+0.72%) |
Dec 21, 2010 | 23.61 | 23.78 | 23.04 | 23.74 | 135,881 | +0.34(+1.45%) |
Dec 20, 2010 | 23.24 | 23.60 | 23.05 | 23.40 | 149,137 | +0.34(+1.47%) |
Dec 17, 2010 | 23.09 | 23.24 | 22.16 | 23.06 | 255,289 | -0.05(-0.22%) |
Dec 16, 2010 | 23.23 | 23.40 | 22.90 | 23.11 | 179,382 | -0.09(-0.39%) |
Dec 15, 2010 | 23.09 | 23.64 | 22.94 | 23.20 | 151,265 | +0.11(+0.48%) |
Dec 14, 2010 | 23.30 | 23.30 | 22.71 | 23.09 | 190,115 | -0.30(-1.28%) |
Dec 13, 2010 | 22.96 | 23.85 | 22.84 | 23.39 | 366,925 | +0.55(+2.41%) |
Dec 10, 2010 | 21.84 | 23.00 | 21.80 | 22.84 | 558,554 | +0.98(+4.48%) |
Dec 09, 2010 | 20.78 | 21.99 | 20.77 | 21.86 | 283,688 | +1.17(+5.65%) |
Dec 08, 2010 | 20.70 | 20.80 | 20.54 | 20.69 | 65,272 | +0.00(+0.00%) |
Dec 07, 2010 | 20.50 | 20.94 | 20.37 | 20.69 | 124,818 | +0.42(+2.07%) |
Dec 06, 2010 | 20.34 | 20.43 | 20.05 | 20.27 | 121,735 | -0.20(-0.98%) |
Dec 03, 2010 | 20.33 | 20.54 | 20.04 | 20.47 | 114,606 | -0.13(-0.63%) |
Dec 02, 2010 | 20.48 | 20.74 | 20.40 | 20.60 | 143,158 | -0.10(-0.48%) |