Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.95 | 35.20 | 34.68 | 34.77 | 18,336 | +0.33(+0.96%) |
Feb 25, 2011 | 34.45 | 34.70 | 34.39 | 34.44 | 14,294 | +0.41(+1.20%) |
Feb 24, 2011 | 33.80 | 34.23 | 33.75 | 34.03 | 20,176 | +0.26(+0.77%) |
Feb 23, 2011 | 33.80 | 34.05 | 33.70 | 33.77 | 22,646 | +0.16(+0.48%) |
Feb 22, 2011 | 33.95 | 34.16 | 33.60 | 33.61 | 14,369 | -1.43(-4.08%) |
Feb 18, 2011 | 34.80 | 35.17 | 34.80 | 35.04 | 12,166 | -0.12(-0.34%) |
Feb 17, 2011 | 34.95 | 35.35 | 34.90 | 35.16 | 14,240 | +0.32(+0.92%) |
Feb 16, 2011 | 34.30 | 35.00 | 34.30 | 34.84 | 20,814 | +0.90(+2.65%) |
Feb 15, 2011 | 34.00 | 34.11 | 33.84 | 33.94 | 19,991 | -0.10(-0.29%) |
Feb 14, 2011 | 34.10 | 34.25 | 33.94 | 34.04 | 15,459 | -0.22(-0.64%) |
Feb 11, 2011 | 34.00 | 34.50 | 34.00 | 34.26 | 19,426 | -0.03(-0.09%) |
Feb 10, 2011 | 34.14 | 34.55 | 34.00 | 34.29 | 18,689 | -0.70(-2.00%) |
Feb 09, 2011 | 34.72 | 35.05 | 34.72 | 34.99 | 13,682 | +0.10(+0.29%) |
Feb 08, 2011 | 34.68 | 35.00 | 34.60 | 34.89 | 21,810 | +0.42(+1.22%) |
Feb 07, 2011 | 34.21 | 34.60 | 34.21 | 34.47 | 17,605 | +0.28(+0.82%) |
Feb 04, 2011 | 34.33 | 34.33 | 33.99 | 34.19 | 19,434 | -0.50(-1.44%) |
Feb 03, 2011 | 34.32 | 34.69 | 34.00 | 34.69 | 22,573 | -0.45(-1.28%) |
Feb 02, 2011 | 34.96 | 35.26 | 34.96 | 35.14 | 23,516 | -0.03(-0.09%) |
Feb 01, 2011 | 34.71 | 35.25 | 34.71 | 35.17 | 29,389 | +0.77(+2.24%) |
Jan 31, 2011 | 34.54 | 34.67 | 34.16 | 34.40 | 27,958 | +0.86(+2.56%) |
Jan 28, 2011 | 34.19 | 34.31 | 33.34 | 33.54 | 39,288 | -0.86(-2.50%) |
Jan 27, 2011 | 34.33 | 34.65 | 34.20 | 34.40 | 399,035 | +0.44(+1.30%) |
Jan 26, 2011 | 34.00 | 34.23 | 33.80 | 33.96 | 100,975 | -0.27(-0.79%) |
Jan 25, 2011 | 34.09 | 34.27 | 33.80 | 34.23 | 86,661 | -0.34(-0.98%) |
Jan 24, 2011 | 34.20 | 34.75 | 34.20 | 34.57 | 31,202 | +0.27(+0.79%) |
Jan 21, 2011 | 34.44 | 34.67 | 34.15 | 34.30 | 22,366 | +0.52(+1.54%) |
Jan 20, 2011 | 33.45 | 33.86 | 33.45 | 33.78 | 23,886 | +0.73(+2.21%) |
Jan 19, 2011 | 33.22 | 33.71 | 33.05 | 33.05 | 26,808 | +0.26(+0.79%) |
Jan 18, 2011 | 32.75 | 32.95 | 32.75 | 32.79 | 72,727 | +0.84(+2.63%) |
Jan 14, 2011 | 31.45 | 32.00 | 31.45 | 31.95 | 19,759 | +0.35(+1.11%) |
Jan 13, 2011 | 31.50 | 31.79 | 31.48 | 31.60 | 44,662 | +1.30(+4.29%) |
Jan 12, 2011 | 29.53 | 30.38 | 29.53 | 30.30 | 93,030 | +1.82(+6.39%) |
Jan 11, 2011 | 28.10 | 28.49 | 28.04 | 28.48 | 22,387 | +0.31(+1.10%) |
Jan 10, 2011 | 28.03 | 28.35 | 27.93 | 28.17 | 55,732 | -0.22(-0.77%) |
Jan 07, 2011 | 28.66 | 28.87 | 28.30 | 28.39 | 28,325 | -0.76(-2.61%) |
Jan 06, 2011 | 29.71 | 29.71 | 29.09 | 29.15 | 16,121 | -0.54(-1.82%) |
Jan 05, 2011 | 29.34 | 29.94 | 29.34 | 29.69 | 36,138 | -0.89(-2.91%) |
Jan 04, 2011 | 30.60 | 30.78 | 30.20 | 30.58 | 19,609 | -0.18(-0.59%) |
Jan 03, 2011 | 30.45 | 30.86 | 30.45 | 30.76 | 50,860 | +0.11(+0.36%) |
Dec 31, 2010 | 30.42 | 30.80 | 30.42 | 30.65 | 32,269 | +0.10(+0.33%) |
Dec 30, 2010 | 30.62 | 30.79 | 30.40 | 30.55 | 27,852 | -0.15(-0.49%) |
Dec 29, 2010 | 30.56 | 30.73 | 30.43 | 30.70 | 36,599 | +0.44(+1.45%) |
Dec 28, 2010 | 30.45 | 30.52 | 30.25 | 30.26 | 21,739 | -0.41(-1.34%) |
Dec 27, 2010 | 30.46 | 30.75 | 30.46 | 30.67 | 17,603 | -0.24(-0.78%) |
Dec 23, 2010 | 30.75 | 31.10 | 30.70 | 30.91 | 27,177 | -0.20(-0.64%) |
Dec 22, 2010 | 31.06 | 31.12 | 30.97 | 31.11 | 33,133 | +0.29(+0.94%) |
Dec 21, 2010 | 30.30 | 30.93 | 30.30 | 30.82 | 28,579 | +0.65(+2.15%) |
Dec 20, 2010 | 30.25 | 30.36 | 30.06 | 30.17 | 32,232 | +0.88(+3.00%) |
Dec 17, 2010 | 29.30 | 29.36 | 29.05 | 29.29 | 39,461 | +0.29(+1.00%) |
Dec 16, 2010 | 28.88 | 29.08 | 28.74 | 29.00 | 33,189 | +0.44(+1.54%) |
Dec 15, 2010 | 28.73 | 29.00 | 28.43 | 28.56 | 35,143 | -0.49(-1.69%) |
Dec 14, 2010 | 29.08 | 29.24 | 28.95 | 29.05 | 25,315 | -0.10(-0.34%) |
Dec 13, 2010 | 29.22 | 29.48 | 29.15 | 29.15 | 31,818 | +0.04(+0.14%) |
Dec 10, 2010 | 29.02 | 29.20 | 28.91 | 29.11 | 27,259 | -0.19(-0.65%) |
Dec 09, 2010 | 29.29 | 29.44 | 29.06 | 29.30 | 23,431 | +0.22(+0.76%) |
Dec 08, 2010 | 28.88 | 29.44 | 28.86 | 29.08 | 28,548 | +0.37(+1.29%) |
Dec 07, 2010 | 29.22 | 29.29 | 28.57 | 28.71 | 38,284 | +0.04(+0.14%) |
Dec 06, 2010 | 28.61 | 28.85 | 28.30 | 28.67 | 24,997 | -0.54(-1.85%) |
Dec 03, 2010 | 28.44 | 29.45 | 28.44 | 29.21 | 58,902 | +0.39(+1.35%) |
Dec 02, 2010 | 27.84 | 29.15 | 27.84 | 28.82 | 52,937 | +0.82(+2.93%) |