Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.74 | 39.75 | 39.65 | 39.75 | 2,896 | +1.38(+3.60%) |
Feb 25, 2011 | 38.90 | 38.98 | 38.37 | 38.37 | 2,562 | +0.82(+2.18%) |
Feb 24, 2011 | 37.55 | 37.55 | 37.55 | 37.55 | 500 | -0.30(-0.79%) |
Feb 23, 2011 | 37.85 | 37.85 | 37.85 | 37.85 | 500 | -0.40(-1.05%) |
Feb 22, 2011 | 38.43 | 38.50 | 38.25 | 38.25 | 3,390 | -1.15(-2.92%) |
Feb 18, 2011 | 39.40 | 39.40 | 39.40 | 39.40 | 1,821 | +0.10(+0.25%) |
Feb 17, 2011 | 39.24 | 39.30 | 39.05 | 39.30 | 55,775 | +0.50(+1.29%) |
Feb 16, 2011 | 38.30 | 38.80 | 38.20 | 38.80 | 64,273 | +0.12(+0.31%) |
Feb 15, 2011 | 38.75 | 38.90 | 38.68 | 38.68 | 255,078 | -0.22(-0.57%) |
Feb 14, 2011 | 38.78 | 38.90 | 38.66 | 38.90 | 57,882 | +0.25(+0.65%) |
Feb 11, 2011 | 38.12 | 38.65 | 38.12 | 38.65 | 91,425 | -0.53(-1.35%) |
Feb 10, 2011 | 38.61 | 39.18 | 38.42 | 39.18 | 89,416 | +0.38(+0.98%) |
Feb 09, 2011 | 38.77 | 39.07 | 38.75 | 38.80 | 192,875 | -0.75(-1.90%) |
Feb 08, 2011 | 38.40 | 39.55 | 38.40 | 39.55 | 73,080 | +1.15(+2.99%) |
Feb 07, 2011 | 37.75 | 38.40 | 37.75 | 38.40 | 103,495 | +1.11(+2.98%) |
Feb 04, 2011 | 37.11 | 37.29 | 37.00 | 37.29 | 75,413 | -0.26(-0.69%) |
Feb 03, 2011 | 37.30 | 37.55 | 37.30 | 37.55 | 127,284 | +0.30(+0.81%) |
Feb 02, 2011 | 36.30 | 37.25 | 36.30 | 37.25 | 118,852 | +0.93(+2.56%) |
Feb 01, 2011 | 36.27 | 36.32 | 36.32 | 36.32 | 50,000 | +1.30(+3.72%) |
Jan 31, 2011 | 34.80 | 35.02 | 34.80 | 35.02 | 75,000 | +0.12(+0.34%) |
Jan 28, 2011 | 35.02 | 35.02 | 34.21 | 34.90 | 152,055 | +0.06(+0.18%) |
Jan 27, 2011 | 35.20 | 35.20 | 34.84 | 34.84 | 192,000 | +0.53(+1.54%) |
Jan 26, 2011 | 35.15 | 35.15 | 34.31 | 34.31 | 2,414 | +0.91(+2.72%) |
Jan 25, 2011 | 33.76 | 33.76 | 33.40 | 33.40 | 29,150 | -0.25(-0.74%) |
Jan 24, 2011 | 33.50 | 33.80 | 33.50 | 33.65 | 1,657 | +0.31(+0.93%) |
Jan 21, 2011 | 33.78 | 33.78 | 33.34 | 33.34 | 3,100 | -0.66(-1.94%) |
Jan 20, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | -1.55(-4.36%) |
Jan 18, 2011 | 35.55 | 35.55 | 35.55 | 0 | +1.55(+4.56%) | |
Jan 14, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | -1.00(-2.86%) |
Jan 13, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | -0.50(-1.41%) |
Jan 11, 2011 | 35.50 | 35.50 | 35.50 | 0 | -0.35(-0.98%) | |
Jan 07, 2011 | 35.85 | 35.85 | 35.85 | 0 | +0.75(+2.14%) | |
Jan 06, 2011 | 35.10 | 35.10 | 35.10 | 35.10 | 200 | -0.30(-0.85%) |
Jan 05, 2011 | 35.10 | 35.40 | 35.10 | 35.40 | 1,576 | -0.45(-1.26%) |
Jan 04, 2011 | 35.85 | 35.85 | 35.85 | 35.85 | 713 | +0.30(+0.84%) |
Jan 03, 2011 | 35.55 | 35.55 | 35.55 | 35.55 | 375 | +0.45(+1.28%) |
Dec 31, 2010 | 35.10 | 35.10 | 35.10 | 35.10 | 142 | -0.55(-1.54%) |
Dec 30, 2010 | 35.80 | 35.80 | 35.65 | 35.65 | 535 | +0.25(+0.71%) |
Dec 29, 2010 | 36.00 | 36.00 | 35.40 | 35.40 | 500 | +0.30(+0.85%) |
Dec 28, 2010 | 35.20 | 35.20 | 35.10 | 35.10 | 4,541 | +0.00(+0.00%) |
Dec 27, 2010 | 36.20 | 36.20 | 35.10 | 35.10 | 1,449 | -0.90(-2.50%) |
Dec 23, 2010 | 35.95 | 36.00 | 35.95 | 36.00 | 1,006 | +0.19(+0.53%) |
Dec 22, 2010 | 35.80 | 35.81 | 35.77 | 35.81 | 567 | -0.19(-0.53%) |
Dec 21, 2010 | 36.15 | 36.15 | 36.00 | 36.00 | 505 | +0.25(+0.70%) |
Dec 20, 2010 | 35.75 | 35.75 | 35.75 | 35.75 | 277 | -0.22(-0.61%) |
Dec 16, 2010 | 35.97 | 35.97 | 35.97 | 0 | -0.33(-0.91%) | |
Dec 14, 2010 | 36.30 | 36.30 | 36.30 | 0 | -0.05(-0.14%) | |
Dec 13, 2010 | 35.50 | 36.35 | 35.50 | 36.35 | 638 | +0.96(+2.71%) |
Dec 10, 2010 | 36.10 | 36.10 | 35.38 | 35.39 | 6,800 | -1.21(-3.31%) |
Dec 09, 2010 | 37.03 | 37.03 | 36.20 | 36.60 | 7,323 | -0.92(-2.45%) |
Dec 08, 2010 | 37.40 | 37.55 | 36.84 | 37.52 | 4,629 | +1.07(+2.94%) |
Dec 07, 2010 | 36.60 | 36.60 | 36.38 | 36.45 | 251,237 | +1.20(+3.40%) |
Dec 06, 2010 | 34.76 | 35.25 | 34.76 | 35.25 | 250 | +0.75(+2.19%) |
Dec 03, 2010 | 34.31 | 34.50 | 34.31 | 34.50 | 354,478 | -0.60(-1.72%) |