Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.59 | 32.06 | 31.59 | 31.82 | 279,000 | +0.36(+1.14%) |
Feb 25, 2011 | 31.16 | 31.65 | 31.10 | 31.47 | 350,872 | +0.49(+1.59%) |
Feb 24, 2011 | 30.92 | 31.12 | 30.42 | 30.97 | 493,588 | +0.03(+0.09%) |
Feb 23, 2011 | 32.34 | 32.41 | 30.52 | 30.95 | 402,042 | -1.31(-4.06%) |
Feb 22, 2011 | 32.52 | 33.04 | 32.23 | 32.25 | 504,325 | -0.70(-2.12%) |
Feb 18, 2011 | 32.97 | 33.17 | 32.86 | 32.95 | 314,591 | +0.05(+0.16%) |
Feb 17, 2011 | 32.86 | 33.05 | 32.76 | 32.90 | 405,908 | -0.09(-0.27%) |
Feb 16, 2011 | 32.84 | 32.99 | 32.56 | 32.99 | 548,821 | +0.40(+1.24%) |
Feb 15, 2011 | 32.78 | 32.98 | 32.41 | 32.59 | 970,873 | -1.32(-3.89%) |
Feb 14, 2011 | 33.76 | 33.93 | 33.62 | 33.90 | 244,679 | +0.27(+0.80%) |
Feb 11, 2011 | 32.42 | 33.64 | 32.26 | 33.64 | 583,163 | +1.18(+3.65%) |
Feb 10, 2011 | 32.68 | 34.25 | 32.16 | 32.45 | 1,200,731 | +1.60(+5.17%) |
Feb 09, 2011 | 31.30 | 31.41 | 30.69 | 30.86 | 308,734 | -0.45(-1.43%) |
Feb 08, 2011 | 30.49 | 31.30 | 30.18 | 31.30 | 415,642 | +0.91(+2.98%) |
Feb 07, 2011 | 30.11 | 30.59 | 30.10 | 30.40 | 186,288 | +0.39(+1.31%) |
Feb 04, 2011 | 29.78 | 30.07 | 29.49 | 30.00 | 159,744 | +0.28(+0.93%) |
Feb 03, 2011 | 29.51 | 29.80 | 29.31 | 29.73 | 160,046 | +0.28(+0.94%) |
Feb 02, 2011 | 29.83 | 29.83 | 29.10 | 29.45 | 414,649 | -0.85(-2.81%) |
Feb 01, 2011 | 29.64 | 30.41 | 29.42 | 30.30 | 214,115 | +0.88(+2.99%) |
Jan 31, 2011 | 28.83 | 29.65 | 28.83 | 29.42 | 148,984 | +0.57(+1.99%) |
Jan 28, 2011 | 29.43 | 29.43 | 28.44 | 28.85 | 456,354 | -0.52(-1.77%) |
Jan 27, 2011 | 30.03 | 30.03 | 29.26 | 29.37 | 289,203 | -0.73(-2.41%) |
Jan 26, 2011 | 29.31 | 30.26 | 29.29 | 30.09 | 296,812 | +0.82(+2.82%) |
Jan 25, 2011 | 28.84 | 29.30 | 28.83 | 29.27 | 296,462 | +0.25(+0.86%) |
Jan 24, 2011 | 28.23 | 29.12 | 28.08 | 29.02 | 346,756 | +0.83(+2.96%) |
Jan 21, 2011 | 28.72 | 28.85 | 28.17 | 28.18 | 254,169 | -0.31(-1.10%) |
Jan 20, 2011 | 29.10 | 29.21 | 28.34 | 28.50 | 258,864 | -0.82(-2.81%) |
Jan 19, 2011 | 30.05 | 30.36 | 29.31 | 29.32 | 312,840 | -0.82(-2.71%) |
Jan 18, 2011 | 29.70 | 30.19 | 29.70 | 30.14 | 226,598 | +0.36(+1.20%) |
Jan 14, 2011 | 29.62 | 29.97 | 29.59 | 29.78 | 159,788 | +0.09(+0.30%) |
Jan 13, 2011 | 29.66 | 30.00 | 29.53 | 29.69 | 160,672 | -0.02(-0.06%) |
Jan 12, 2011 | 29.69 | 29.79 | 29.44 | 29.71 | 315,949 | +0.29(+0.98%) |
Jan 11, 2011 | 29.14 | 29.43 | 29.00 | 29.42 | 327,939 | +0.43(+1.48%) |
Jan 10, 2011 | 28.59 | 29.22 | 28.47 | 28.99 | 324,629 | +0.26(+0.90%) |
Jan 07, 2011 | 28.27 | 28.82 | 28.15 | 28.73 | 461,330 | +0.47(+1.65%) |
Jan 06, 2011 | 28.76 | 28.76 | 28.23 | 28.27 | 346,167 | -0.43(-1.50%) |
Jan 05, 2011 | 28.73 | 28.81 | 28.58 | 28.70 | 286,565 | -0.14(-0.50%) |
Jan 04, 2011 | 29.60 | 29.61 | 28.44 | 28.84 | 270,872 | -0.56(-1.89%) |
Jan 03, 2011 | 29.05 | 29.76 | 29.05 | 29.40 | 260,541 | +0.60(+2.09%) |
Dec 31, 2010 | 28.98 | 29.06 | 28.74 | 28.79 | 148,499 | -0.22(-0.74%) |
Dec 30, 2010 | 28.85 | 29.22 | 28.85 | 29.01 | 135,640 | +0.08(+0.28%) |
Dec 29, 2010 | 29.12 | 29.12 | 28.84 | 28.93 | 227,481 | -0.13(-0.46%) |
Dec 28, 2010 | 29.36 | 29.66 | 29.02 | 29.06 | 410,763 | -0.28(-0.95%) |
Dec 27, 2010 | 29.35 | 29.46 | 29.14 | 29.34 | 158,982 | -0.10(-0.33%) |
Dec 23, 2010 | 29.23 | 29.52 | 29.10 | 29.44 | 191,048 | +0.22(+0.74%) |
Dec 22, 2010 | 29.10 | 29.25 | 28.99 | 29.22 | 186,081 | +0.27(+0.93%) |
Dec 21, 2010 | 28.99 | 29.18 | 28.90 | 28.96 | 314,246 | +0.04(+0.15%) |
Dec 20, 2010 | 29.26 | 29.41 | 28.90 | 28.91 | 296,553 | -0.23(-0.80%) |
Dec 17, 2010 | 29.85 | 29.85 | 29.03 | 29.14 | 455,044 | -0.71(-2.37%) |
Dec 16, 2010 | 29.27 | 30.05 | 29.21 | 29.85 | 318,841 | +0.81(+2.78%) |
Dec 15, 2010 | 29.23 | 29.85 | 29.02 | 29.05 | 360,263 | -0.28(-0.95%) |
Dec 14, 2010 | 29.28 | 29.47 | 29.23 | 29.32 | 253,687 | +0.10(+0.34%) |
Dec 13, 2010 | 29.78 | 29.93 | 29.22 | 29.22 | 304,057 | -0.47(-1.57%) |
Dec 10, 2010 | 29.69 | 29.84 | 29.46 | 29.69 | 376,321 | +0.17(+0.58%) |
Dec 09, 2010 | 29.39 | 29.61 | 29.21 | 29.52 | 265,565 | +0.35(+1.20%) |
Dec 08, 2010 | 29.18 | 29.43 | 28.95 | 29.17 | 298,361 | +0.00(+0.00%) |
Dec 07, 2010 | 29.18 | 29.54 | 28.87 | 29.17 | 315,097 | +0.39(+1.37%) |
Dec 06, 2010 | 28.75 | 29.07 | 28.60 | 28.78 | 409,147 | +0.05(+0.19%) |
Dec 03, 2010 | 28.04 | 28.80 | 27.91 | 28.72 | 310,825 | +0.42(+1.49%) |
Dec 02, 2010 | 27.79 | 28.30 | 27.75 | 28.30 | 220,873 | +0.53(+1.90%) |