Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.89 | 34.95 | 34.22 | 34.57 | 96,930 | -0.05(-0.13%) |
Feb 25, 2011 | 34.34 | 34.64 | 34.30 | 34.61 | 191,159 | +0.60(+1.76%) |
Feb 24, 2011 | 33.31 | 34.24 | 33.24 | 34.01 | 108,615 | +0.68(+2.04%) |
Feb 23, 2011 | 34.03 | 34.21 | 32.86 | 33.33 | 175,692 | -0.73(-2.16%) |
Feb 22, 2011 | 34.71 | 34.93 | 34.00 | 34.07 | 277,864 | -1.12(-3.19%) |
Feb 18, 2011 | 35.32 | 35.47 | 35.05 | 35.19 | 873,016 | +0.00(+0.00%) |
Feb 17, 2011 | 35.01 | 35.28 | 34.91 | 35.19 | 75,864 | +0.17(+0.47%) |
Feb 16, 2011 | 34.84 | 35.12 | 34.81 | 35.02 | 60,171 | +0.34(+0.98%) |
Feb 15, 2011 | 35.15 | 35.15 | 34.58 | 34.68 | 53,140 | -0.49(-1.38%) |
Feb 14, 2011 | 35.40 | 35.48 | 35.12 | 35.17 | 133,428 | -0.07(-0.21%) |
Feb 11, 2011 | 34.69 | 35.27 | 34.69 | 35.25 | 185,983 | +0.55(+1.59%) |
Feb 10, 2011 | 33.85 | 34.78 | 33.66 | 34.69 | 143,131 | +0.28(+0.80%) |
Feb 09, 2011 | 34.32 | 34.64 | 34.26 | 34.42 | 90,297 | +0.06(+0.19%) |
Feb 08, 2011 | 34.22 | 34.35 | 34.00 | 34.35 | 137,680 | +0.20(+0.59%) |
Feb 07, 2011 | 34.13 | 34.52 | 34.02 | 34.15 | 149,322 | +0.15(+0.43%) |
Feb 04, 2011 | 33.27 | 34.01 | 33.27 | 34.00 | 93,408 | +1.27(+3.87%) |
Feb 03, 2011 | 32.36 | 32.77 | 32.21 | 32.74 | 32,354 | +0.42(+1.31%) |
Feb 02, 2011 | 31.96 | 32.42 | 31.90 | 32.31 | 65,506 | +0.39(+1.24%) |
Feb 01, 2011 | 31.70 | 32.03 | 31.63 | 31.92 | 939,329 | +0.45(+1.43%) |
Jan 31, 2011 | 31.35 | 31.60 | 31.21 | 31.47 | 231,975 | +0.10(+0.32%) |
Jan 28, 2011 | 32.23 | 32.31 | 31.34 | 31.37 | 53,208 | -0.73(-2.26%) |
Jan 27, 2011 | 32.02 | 32.16 | 31.90 | 32.09 | 74,093 | +0.15(+0.46%) |
Jan 26, 2011 | 31.39 | 31.98 | 31.39 | 31.95 | 126,761 | +0.66(+2.11%) |
Jan 25, 2011 | 31.38 | 31.38 | 30.94 | 31.29 | 544,651 | -0.43(-1.36%) |
Jan 24, 2011 | 31.49 | 31.73 | 31.22 | 31.72 | 100,491 | +0.21(+0.67%) |
Jan 21, 2011 | 31.73 | 32.04 | 31.48 | 31.51 | 105,323 | +0.08(+0.26%) |
Jan 20, 2011 | 31.90 | 31.90 | 31.14 | 31.42 | 103,327 | -1.12(-3.44%) |
Jan 19, 2011 | 33.42 | 33.42 | 32.42 | 32.54 | 106,575 | -0.74(-2.21%) |
Jan 18, 2011 | 33.54 | 33.57 | 33.14 | 33.28 | 115,977 | -0.12(-0.36%) |
Jan 14, 2011 | 33.27 | 33.43 | 33.07 | 33.40 | 133,765 | +0.20(+0.61%) |
Jan 13, 2011 | 33.11 | 33.41 | 33.01 | 33.20 | 101,078 | +0.17(+0.53%) |
Jan 12, 2011 | 32.99 | 33.02 | 32.77 | 33.02 | 131,667 | +0.28(+0.87%) |
Jan 11, 2011 | 32.83 | 32.91 | 32.58 | 32.74 | 213,135 | +0.16(+0.48%) |
Jan 10, 2011 | 32.29 | 32.63 | 32.09 | 32.58 | 129,196 | +0.18(+0.57%) |
Jan 07, 2011 | 32.75 | 32.75 | 32.04 | 32.40 | 165,137 | -0.21(-0.65%) |
Jan 06, 2011 | 32.32 | 32.72 | 32.18 | 32.61 | 192,580 | +0.41(+1.28%) |
Jan 05, 2011 | 31.66 | 32.22 | 31.62 | 32.19 | 721,734 | +0.53(+1.68%) |
Jan 04, 2011 | 31.57 | 31.70 | 31.26 | 31.66 | 184,854 | +0.24(+0.76%) |
Jan 03, 2011 | 31.03 | 31.67 | 31.03 | 31.42 | 512,686 | +0.63(+2.06%) |
Dec 31, 2010 | 30.81 | 30.84 | 30.66 | 30.79 | 35,819 | -0.06(-0.18%) |
Dec 30, 2010 | 30.86 | 30.92 | 30.82 | 30.84 | 20,194 | +0.04(+0.14%) |
Dec 29, 2010 | 30.81 | 30.88 | 30.78 | 30.80 | 73,400 | -0.01(-0.02%) |
Dec 28, 2010 | 30.95 | 31.03 | 30.78 | 30.81 | 69,184 | -0.12(-0.39%) |
Dec 27, 2010 | 30.78 | 30.99 | 30.64 | 30.93 | 12,173 | +0.14(+0.45%) |
Dec 23, 2010 | 30.97 | 30.99 | 30.73 | 30.79 | 13,368 | -0.18(-0.59%) |
Dec 22, 2010 | 31.00 | 31.01 | 30.89 | 30.97 | 9,387 | -0.02(-0.06%) |
Dec 21, 2010 | 30.99 | 30.99 | 30.84 | 30.99 | 46,412 | +0.17(+0.57%) |
Dec 20, 2010 | 30.95 | 30.95 | 30.68 | 30.82 | 117,186 | -0.01(-0.03%) |
Dec 17, 2010 | 30.78 | 31.00 | 30.71 | 30.83 | 22,452 | +0.08(+0.27%) |
Dec 16, 2010 | 30.05 | 30.74 | 30.05 | 30.74 | 71,959 | +0.65(+2.17%) |
Dec 15, 2010 | 30.04 | 30.41 | 30.02 | 30.09 | 22,058 | -0.02(-0.06%) |
Dec 14, 2010 | 30.52 | 30.52 | 30.10 | 30.11 | 23,479 | -0.34(-1.12%) |
Dec 13, 2010 | 30.82 | 30.90 | 30.43 | 30.45 | 25,638 | -0.28(-0.90%) |
Dec 10, 2010 | 30.36 | 30.72 | 30.34 | 30.72 | 11,106 | +0.45(+1.49%) |
Dec 09, 2010 | 30.04 | 30.27 | 30.00 | 30.27 | 33,527 | +0.39(+1.29%) |
Dec 08, 2010 | 29.79 | 29.93 | 29.70 | 29.89 | 30,083 | +0.22(+0.74%) |
Dec 07, 2010 | 30.07 | 30.14 | 29.67 | 29.67 | 19,344 | -0.15(-0.49%) |
Dec 06, 2010 | 29.71 | 29.92 | 29.66 | 29.82 | 19,172 | +0.07(+0.25%) |
Dec 03, 2010 | 29.38 | 29.79 | 29.38 | 29.74 | 39,328 | +0.24(+0.81%) |
Dec 02, 2010 | 29.30 | 29.56 | 29.28 | 29.50 | 74,746 | +0.28(+0.95%) |