Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.49 | 29.53 | 29.48 | 29.50 | 88,423 | -0.05(-0.17%) |
Feb 25, 2011 | 29.53 | 29.56 | 29.48 | 29.55 | 101,164 | +0.05(+0.17%) |
Feb 24, 2011 | 29.46 | 29.52 | 29.46 | 29.50 | 225,641 | +0.07(+0.24%) |
Feb 23, 2011 | 29.47 | 29.47 | 29.41 | 29.43 | 98,291 | -0.03(-0.10%) |
Feb 22, 2011 | 29.38 | 29.49 | 29.38 | 29.46 | 128,653 | +0.16(+0.55%) |
Feb 18, 2011 | 29.36 | 29.36 | 29.29 | 29.30 | 85,832 | +0.00(+0.00%) |
Feb 17, 2011 | 29.32 | 29.36 | 29.30 | 29.30 | 136,192 | +0.03(+0.10%) |
Feb 16, 2011 | 29.31 | 29.33 | 29.26 | 29.27 | 373,677 | -0.03(-0.10%) |
Feb 15, 2011 | 29.31 | 29.36 | 29.30 | 29.30 | 110,759 | -0.07(-0.24%) |
Feb 14, 2011 | 29.35 | 29.38 | 29.34 | 29.37 | 129,432 | +0.00(+0.00%) |
Feb 11, 2011 | 29.38 | 29.41 | 29.33 | 29.37 | 75,308 | +0.04(+0.14%) |
Feb 10, 2011 | 29.39 | 29.40 | 29.31 | 29.33 | 327,037 | -0.03(-0.10%) |
Feb 09, 2011 | 29.35 | 29.36 | 29.30 | 29.36 | 111,825 | +0.00(+0.00%) |
Feb 08, 2011 | 29.35 | 29.39 | 29.31 | 29.36 | 131,401 | -0.02(-0.07%) |
Feb 07, 2011 | 29.36 | 29.38 | 29.28 | 29.38 | 189,355 | -0.01(-0.03%) |
Feb 04, 2011 | 29.43 | 29.43 | 29.35 | 29.39 | 147,413 | -0.06(-0.20%) |
Feb 03, 2011 | 29.46 | 29.48 | 29.42 | 29.45 | 155,420 | -0.03(-0.10%) |
Feb 02, 2011 | 29.54 | 29.54 | 29.43 | 29.48 | 199,289 | -0.05(-0.17%) |
Feb 01, 2011 | 29.55 | 29.55 | 29.46 | 29.53 | 115,511 | -0.05(-0.17%) |
Jan 31, 2011 | 29.62 | 29.62 | 29.53 | 29.58 | 158,138 | -0.04(-0.14%) |
Jan 28, 2011 | 29.46 | 29.64 | 29.46 | 29.62 | 101,338 | +0.07(+0.24%) |
Jan 27, 2011 | 29.45 | 29.56 | 29.44 | 29.55 | 148,267 | +0.11(+0.37%) |
Jan 26, 2011 | 29.51 | 29.52 | 29.44 | 29.44 | 175,992 | -0.20(-0.67%) |
Jan 25, 2011 | 29.57 | 29.65 | 29.52 | 29.64 | 101,732 | +0.10(+0.34%) |
Jan 24, 2011 | 29.50 | 29.54 | 29.49 | 29.54 | 167,122 | +0.11(+0.37%) |
Jan 21, 2011 | 29.52 | 29.53 | 29.42 | 29.43 | 249,345 | -0.11(-0.37%) |
Jan 20, 2011 | 29.60 | 29.60 | 29.50 | 29.54 | 138,390 | -0.04(-0.14%) |
Jan 19, 2011 | 29.54 | 29.62 | 29.52 | 29.58 | 97,109 | +0.07(+0.24%) |
Jan 18, 2011 | 29.60 | 29.60 | 29.50 | 29.51 | 150,927 | -0.07(-0.24%) |
Jan 17, 2011 | 29.55 | 29.62 | 29.54 | 29.58 | 102,787 | +0.04(+0.14%) |
Jan 14, 2011 | 29.64 | 29.68 | 29.52 | 29.54 | 1,348,203 | -0.05(-0.17%) |
Jan 13, 2011 | 29.62 | 29.63 | 29.57 | 29.59 | 75,992 | -0.06(-0.20%) |
Jan 12, 2011 | 29.62 | 29.66 | 29.61 | 29.65 | 92,022 | -0.03(-0.10%) |
Jan 11, 2011 | 29.67 | 29.70 | 29.65 | 29.68 | 106,597 | -0.06(-0.20%) |
Jan 10, 2011 | 29.74 | 29.77 | 29.71 | 29.74 | 74,192 | +0.06(+0.20%) |
Jan 07, 2011 | 29.66 | 29.70 | 29.63 | 29.68 | 227,427 | +0.08(+0.27%) |
Jan 06, 2011 | 29.67 | 29.67 | 29.59 | 29.60 | 573,140 | -0.04(-0.13%) |
Jan 05, 2011 | 29.70 | 29.70 | 29.59 | 29.64 | 164,691 | -0.10(-0.34%) |
Jan 04, 2011 | 29.73 | 29.78 | 29.73 | 29.74 | 167,518 | -0.13(-0.44%) |
Dec 31, 2010 | 29.76 | 29.88 | 29.76 | 29.87 | 46,271 | +0.08(+0.27%) |
Dec 30, 2010 | 29.79 | 29.79 | 29.75 | 29.79 | 74,981 | -0.01(-0.03%) |
Dec 29, 2010 | 29.66 | 29.81 | 29.63 | 29.80 | 78,858 | +0.03(+0.10%) |
Dec 24, 2010 | 29.80 | 29.80 | 29.75 | 29.77 | 18,644 | -0.10(-0.33%) |
Dec 23, 2010 | 29.78 | 29.87 | 29.77 | 29.87 | 131,802 | +0.07(+0.23%) |
Dec 22, 2010 | 29.82 | 29.82 | 29.78 | 29.80 | 99,479 | +0.01(+0.03%) |
Dec 21, 2010 | 29.80 | 29.85 | 29.79 | 29.79 | 118,031 | -0.01(-0.03%) |
Dec 20, 2010 | 29.78 | 29.87 | 29.76 | 29.80 | 319,029 | -0.03(-0.10%) |
Dec 17, 2010 | 29.61 | 29.83 | 29.61 | 29.83 | 228,387 | +0.26(+0.88%) |
Dec 16, 2010 | 29.51 | 29.57 | 29.48 | 29.57 | 165,584 | +0.04(+0.14%) |
Dec 15, 2010 | 29.46 | 29.55 | 29.46 | 29.53 | 320,697 | +0.08(+0.27%) |
Dec 14, 2010 | 29.60 | 29.60 | 29.42 | 29.45 | 147,559 | -0.11(-0.37%) |
Dec 13, 2010 | 29.43 | 29.61 | 29.43 | 29.56 | 242,816 | +0.09(+0.31%) |
Dec 10, 2010 | 29.56 | 29.56 | 29.47 | 29.47 | 99,043 | -0.11(-0.37%) |
Dec 09, 2010 | 29.59 | 29.60 | 29.54 | 29.58 | 250,967 | +0.01(+0.03%) |
Dec 08, 2010 | 29.59 | 29.59 | 29.52 | 29.57 | 108,294 | -0.08(-0.27%) |
Dec 07, 2010 | 29.71 | 29.71 | 29.58 | 29.65 | 187,437 | -0.11(-0.37%) |
Dec 06, 2010 | 29.68 | 29.76 | 29.68 | 29.76 | 196,363 | +0.11(+0.37%) |
Dec 03, 2010 | 29.71 | 29.75 | 29.64 | 29.65 | 83,203 | -0.06(-0.20%) |
Dec 02, 2010 | 29.71 | 29.72 | 29.66 | 29.71 | 80,359 | -0.11(-0.37%) |