Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.25 | 30.52 | 30.08 | 30.52 | 3,587 | +0.52(+1.75%) |
Feb 25, 2011 | 29.27 | 30.30 | 29.06 | 30.00 | 9,139 | +0.87(+2.99%) |
Feb 24, 2011 | 29.49 | 29.49 | 29.00 | 29.12 | 22,778 | -0.42(-1.41%) |
Feb 23, 2011 | 29.20 | 29.70 | 28.65 | 29.54 | 50,402 | +0.02(+0.07%) |
Feb 22, 2011 | 30.70 | 30.72 | 29.25 | 29.52 | 39,622 | -0.88(-2.89%) |
Feb 18, 2011 | 30.99 | 31.10 | 30.12 | 30.40 | 50,891 | -0.13(-0.43%) |
Feb 17, 2011 | 30.89 | 31.12 | 30.32 | 30.53 | 42,681 | +0.06(+0.20%) |
Feb 16, 2011 | 30.81 | 30.81 | 30.25 | 30.47 | 16,793 | +0.33(+1.11%) |
Feb 15, 2011 | 31.99 | 31.99 | 29.79 | 30.14 | 31,406 | -0.60(-1.97%) |
Feb 14, 2011 | 30.68 | 30.93 | 30.54 | 30.74 | 21,488 | -0.18(-0.58%) |
Feb 11, 2011 | 31.06 | 31.17 | 30.60 | 30.92 | 28,089 | -0.34(-1.09%) |
Feb 10, 2011 | 31.49 | 31.88 | 31.04 | 31.26 | 54,868 | +0.05(+0.16%) |
Feb 09, 2011 | 30.91 | 31.31 | 30.77 | 31.21 | 54,676 | +0.56(+1.83%) |
Feb 08, 2011 | 30.69 | 30.83 | 30.40 | 30.65 | 26,499 | -0.12(-0.39%) |
Feb 07, 2011 | 31.68 | 31.68 | 30.73 | 30.77 | 62,777 | -0.06(-0.19%) |
Feb 04, 2011 | 30.84 | 31.51 | 30.58 | 30.83 | 22,032 | +0.25(+0.81%) |
Feb 03, 2011 | 31.40 | 31.41 | 30.38 | 30.58 | 26,392 | -0.89(-2.82%) |
Feb 02, 2011 | 31.36 | 31.93 | 31.22 | 31.47 | 50,159 | +0.42(+1.35%) |
Feb 01, 2011 | 31.67 | 31.67 | 30.45 | 31.05 | 24,781 | +0.31(+1.00%) |
Jan 31, 2011 | 30.47 | 31.20 | 30.33 | 30.74 | 8,777 | +0.32(+1.06%) |
Jan 28, 2011 | 30.98 | 30.98 | 30.15 | 30.42 | 11,694 | -0.22(-0.72%) |
Jan 27, 2011 | 30.55 | 31.20 | 30.21 | 30.64 | 11,191 | +0.16(+0.52%) |
Jan 26, 2011 | 30.08 | 30.48 | 29.76 | 30.48 | 12,578 | +0.88(+2.97%) |
Jan 25, 2011 | 29.87 | 30.07 | 29.52 | 29.60 | 15,980 | -0.67(-2.21%) |
Jan 24, 2011 | 30.56 | 30.56 | 30.15 | 30.27 | 38,635 | -0.10(-0.33%) |
Jan 21, 2011 | 29.88 | 30.50 | 29.88 | 30.37 | 22,033 | +0.48(+1.61%) |
Jan 20, 2011 | 29.75 | 30.15 | 29.25 | 29.89 | 6,339 | -0.13(-0.43%) |
Jan 19, 2011 | 30.38 | 30.49 | 29.84 | 30.02 | 14,393 | +0.09(+0.30%) |
Jan 18, 2011 | 30.11 | 30.23 | 29.71 | 29.93 | 31,191 | +0.18(+0.61%) |
Jan 14, 2011 | 29.73 | 29.96 | 29.28 | 29.75 | 23,745 | -0.36(-1.20%) |
Jan 13, 2011 | 29.89 | 30.59 | 29.57 | 30.11 | 93,823 | +0.46(+1.55%) |
Jan 12, 2011 | 30.00 | 30.00 | 29.26 | 29.65 | 13,900 | +0.21(+0.71%) |
Jan 11, 2011 | 29.49 | 29.62 | 29.10 | 29.44 | 27,222 | +0.43(+1.48%) |
Jan 10, 2011 | 29.25 | 29.31 | 28.80 | 29.01 | 20,420 | +0.31(+1.08%) |
Jan 07, 2011 | 28.97 | 28.97 | 28.59 | 28.70 | 3,980 | +0.04(+0.15%) |
Jan 06, 2011 | 28.98 | 29.25 | 28.50 | 28.66 | 49,628 | -0.39(-1.35%) |
Jan 05, 2011 | 28.01 | 29.19 | 28.01 | 29.05 | 8,735 | +0.47(+1.64%) |
Jan 04, 2011 | 29.25 | 29.25 | 28.48 | 28.58 | 20,633 | -0.64(-2.19%) |
Jan 03, 2011 | 29.83 | 29.83 | 29.00 | 29.22 | 41,664 | -0.01(-0.03%) |
Dec 31, 2010 | 30.80 | 30.80 | 28.98 | 29.23 | 8,750 | +0.66(+2.31%) |
Dec 30, 2010 | 29.39 | 29.39 | 28.47 | 28.57 | 3,580 | -0.57(-1.96%) |
Dec 29, 2010 | 29.55 | 29.55 | 29.14 | 29.14 | 6,006 | -0.33(-1.12%) |
Dec 28, 2010 | 29.46 | 29.60 | 29.39 | 29.47 | 7,205 | +0.22(+0.75%) |
Dec 27, 2010 | 29.18 | 29.32 | 29.04 | 29.25 | 4,867 | +0.11(+0.38%) |
Dec 23, 2010 | 28.93 | 29.25 | 28.70 | 29.14 | 9,215 | +0.58(+2.03%) |
Dec 22, 2010 | 28.46 | 28.56 | 28.39 | 28.56 | 2,151 | +0.06(+0.21%) |
Dec 21, 2010 | 28.56 | 28.71 | 28.22 | 28.50 | 7,926 | +0.06(+0.20%) |
Dec 20, 2010 | 28.36 | 28.50 | 27.99 | 28.44 | 5,818 | +0.34(+1.22%) |
Dec 17, 2010 | 27.64 | 28.11 | 27.64 | 28.10 | 1,895 | +0.50(+1.81%) |
Dec 16, 2010 | 27.43 | 27.67 | 27.43 | 27.60 | 9,410 | -0.08(-0.31%) |
Dec 15, 2010 | 27.69 | 27.92 | 27.64 | 27.68 | 4,975 | +0.02(+0.09%) |
Dec 14, 2010 | 27.48 | 27.92 | 27.48 | 27.66 | 4,920 | -0.15(-0.54%) |
Dec 13, 2010 | 27.44 | 27.99 | 27.38 | 27.81 | 17,664 | +0.95(+3.54%) |
Dec 10, 2010 | 27.35 | 27.40 | 26.86 | 26.86 | 27,841 | -0.34(-1.25%) |
Dec 09, 2010 | 27.49 | 27.49 | 27.04 | 27.20 | 26,540 | -0.08(-0.29%) |
Dec 08, 2010 | 27.00 | 27.52 | 27.00 | 27.28 | 500 | +0.27(+1.00%) |
Dec 07, 2010 | 27.22 | 27.70 | 26.58 | 27.01 | 21,146 | -0.25(-0.92%) |
Dec 06, 2010 | 27.56 | 27.56 | 27.24 | 27.26 | 21,292 | -0.21(-0.76%) |
Dec 03, 2010 | 27.29 | 27.53 | 26.92 | 27.47 | 17,430 | +0.78(+2.92%) |
Dec 02, 2010 | 26.72 | 27.08 | 26.69 | 26.69 | 8,143 | -0.14(-0.52%) |