Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.83 | 29.67 | 27.96 | 29.29 | 2,552,320 | +1.28(+4.58%) |
Feb 25, 2011 | 27.08 | 28.25 | 26.91 | 28.01 | 1,254,816 | +1.31(+4.91%) |
Feb 24, 2011 | 26.01 | 26.85 | 25.76 | 26.70 | 983,666 | +0.65(+2.50%) |
Feb 23, 2011 | 27.41 | 27.58 | 25.50 | 26.05 | 1,451,718 | -0.95(-3.53%) |
Feb 22, 2011 | 26.48 | 29.14 | 25.94 | 27.00 | 2,225,782 | +0.14(+0.52%) |
Feb 18, 2011 | 25.32 | 28.18 | 25.13 | 26.86 | 3,017,083 | +1.82(+7.28%) |
Feb 17, 2011 | 25.03 | 25.35 | 24.48 | 25.04 | 1,411,491 | +0.35(+1.41%) |
Feb 16, 2011 | 23.35 | 25.49 | 23.30 | 24.69 | 3,954,280 | +1.76(+7.68%) |
Feb 15, 2011 | 22.66 | 24.01 | 22.19 | 22.93 | 1,984,734 | -0.39(-1.69%) |
Feb 14, 2011 | 23.79 | 23.79 | 22.92 | 23.32 | 1,811,867 | +0.16(+0.67%) |
Feb 11, 2011 | 23.94 | 24.40 | 23.10 | 23.17 | 1,441,781 | -0.82(-3.42%) |
Feb 10, 2011 | 24.81 | 24.94 | 23.74 | 23.99 | 638,592 | -0.34(-1.41%) |
Feb 09, 2011 | 24.11 | 24.73 | 23.66 | 24.33 | 381,282 | +0.15(+0.61%) |
Feb 08, 2011 | 24.22 | 24.43 | 23.95 | 24.18 | 771,882 | +0.06(+0.27%) |
Feb 07, 2011 | 24.69 | 24.84 | 23.97 | 24.12 | 1,767,724 | -0.95(-3.80%) |
Feb 04, 2011 | 25.25 | 25.28 | 24.84 | 25.07 | 199,441 | +0.14(+0.55%) |
Feb 03, 2011 | 25.44 | 25.90 | 24.74 | 24.94 | 531,505 | +0.01(+0.04%) |
Feb 02, 2011 | 25.19 | 25.33 | 23.86 | 24.93 | 681,398 | -0.04(-0.15%) |
Feb 01, 2011 | 24.28 | 25.09 | 23.67 | 24.96 | 954,468 | +1.37(+5.79%) |
Jan 31, 2011 | 22.75 | 23.69 | 22.56 | 23.60 | 728,789 | +1.07(+4.76%) |
Jan 28, 2011 | 23.84 | 23.88 | 22.23 | 22.53 | 1,105,974 | -1.38(-5.79%) |
Jan 27, 2011 | 24.17 | 24.61 | 23.38 | 23.91 | 784,736 | +0.08(+0.35%) |
Jan 26, 2011 | 22.65 | 24.26 | 22.00 | 23.83 | 1,699,459 | +1.57(+7.04%) |
Jan 25, 2011 | 20.77 | 24.00 | 20.77 | 22.26 | 1,881,704 | +1.49(+7.20%) |
Jan 24, 2011 | 20.22 | 20.87 | 20.17 | 20.77 | 531,050 | +0.62(+3.10%) |
Jan 21, 2011 | 20.31 | 21.02 | 19.84 | 20.14 | 740,371 | +0.28(+1.38%) |
Jan 20, 2011 | 20.86 | 20.86 | 19.70 | 19.87 | 813,635 | -1.18(-5.62%) |
Jan 19, 2011 | 21.64 | 21.81 | 20.65 | 21.05 | 454,203 | -0.57(-2.63%) |
Jan 18, 2011 | 21.38 | 21.72 | 21.34 | 21.62 | 316,904 | +0.17(+0.81%) |
Jan 14, 2011 | 21.39 | 21.48 | 20.95 | 21.44 | 199,845 | +0.06(+0.26%) |
Jan 13, 2011 | 21.87 | 21.87 | 21.08 | 21.39 | 273,184 | -0.25(-1.14%) |
Jan 12, 2011 | 22.46 | 22.53 | 21.34 | 21.64 | 330,532 | -0.37(-1.67%) |
Jan 11, 2011 | 21.84 | 22.07 | 21.66 | 22.00 | 303,490 | +0.53(+2.48%) |
Jan 10, 2011 | 20.86 | 21.65 | 20.81 | 21.47 | 277,193 | +0.46(+2.18%) |
Jan 07, 2011 | 21.39 | 21.39 | 20.79 | 21.01 | 328,188 | -0.29(-1.38%) |
Jan 06, 2011 | 21.76 | 21.82 | 20.87 | 21.31 | 494,203 | -0.13(-0.60%) |
Jan 05, 2011 | 20.05 | 21.64 | 19.88 | 21.43 | 923,210 | +1.26(+6.22%) |
Jan 04, 2011 | 20.08 | 20.86 | 19.41 | 20.18 | 1,038,543 | +0.53(+2.71%) |
Jan 03, 2011 | 19.44 | 19.73 | 18.92 | 19.65 | 279,374 | +0.46(+2.39%) |
Dec 31, 2010 | 18.89 | 19.34 | 18.72 | 19.19 | 102,952 | +0.21(+1.11%) |
Dec 30, 2010 | 19.00 | 19.14 | 18.90 | 18.98 | 83,759 | -0.01(-0.05%) |
Dec 29, 2010 | 18.90 | 18.99 | 18.71 | 18.99 | 151,623 | +0.39(+2.07%) |
Dec 28, 2010 | 18.76 | 19.08 | 18.34 | 18.60 | 149,792 | +0.08(+0.45%) |
Dec 27, 2010 | 18.34 | 18.59 | 18.06 | 18.52 | 107,418 | +0.10(+0.55%) |
Dec 23, 2010 | 18.52 | 18.52 | 17.95 | 18.42 | 508,307 | -0.15(-0.79%) |
Dec 22, 2010 | 18.07 | 19.77 | 18.07 | 18.56 | 1,624,213 | +0.92(+5.19%) |
Dec 21, 2010 | 17.29 | 18.34 | 17.05 | 17.65 | 637,096 | +0.60(+3.49%) |
Dec 20, 2010 | 16.65 | 17.69 | 16.55 | 17.05 | 487,233 | +0.45(+2.71%) |
Dec 17, 2010 | 16.97 | 17.13 | 16.50 | 16.60 | 404,755 | -0.30(-1.79%) |
Dec 16, 2010 | 16.89 | 17.12 | 16.68 | 16.91 | 488,400 | +0.10(+0.60%) |
Dec 15, 2010 | 17.14 | 17.42 | 16.58 | 16.80 | 476,673 | -0.37(-2.14%) |
Dec 14, 2010 | 17.33 | 17.76 | 16.76 | 17.17 | 752,496 | -0.12(-0.69%) |
Dec 13, 2010 | 18.34 | 18.34 | 17.01 | 17.29 | 472,045 | -1.00(-5.46%) |
Dec 10, 2010 | 17.60 | 18.52 | 16.88 | 18.29 | 499,400 | +0.75(+4.29%) |
Dec 09, 2010 | 17.22 | 18.73 | 17.22 | 17.54 | 1,295,301 | +0.63(+3.74%) |
Dec 08, 2010 | 15.40 | 17.24 | 15.40 | 16.91 | 1,495,486 | +1.90(+12.64%) |
Dec 07, 2010 | 14.67 | 15.06 | 14.42 | 15.01 | 655,358 | +0.39(+2.70%) |
Dec 06, 2010 | 14.67 | 15.03 | 14.13 | 14.61 | 533,679 | -0.18(-1.24%) |
Dec 03, 2010 | 12.82 | 15.84 | 12.63 | 14.80 | 1,034,700 | +1.98(+15.45%) |
Dec 02, 2010 | 12.24 | 12.83 | 12.06 | 12.82 | 298,701 | +0.66(+5.43%) |