Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.20 | 39.58 | 38.93 | 39.58 | 1,395 | +0.38(+0.97%) |
Feb 25, 2011 | 38.99 | 39.20 | 38.91 | 39.20 | 3,138 | +1.40(+3.70%) |
Feb 24, 2011 | 37.35 | 37.80 | 37.35 | 37.80 | 1,677 | +0.85(+2.30%) |
Feb 23, 2011 | 37.30 | 37.30 | 36.95 | 36.95 | 860 | -0.60(-1.60%) |
Feb 22, 2011 | 37.49 | 37.69 | 37.00 | 37.55 | 7,867 | -1.58(-4.04%) |
Feb 18, 2011 | 38.46 | 39.13 | 38.46 | 39.13 | 318 | +0.40(+1.03%) |
Feb 17, 2011 | 38.03 | 38.79 | 38.03 | 38.73 | 1,416 | -1.02(-2.57%) |
Feb 16, 2011 | 39.35 | 39.75 | 39.35 | 39.75 | 1,075 | +1.74(+4.58%) |
Feb 15, 2011 | 38.49 | 38.49 | 38.01 | 38.01 | 872 | -0.01(-0.03%) |
Feb 14, 2011 | 37.70 | 38.49 | 37.70 | 38.02 | 1,351 | +0.82(+2.20%) |
Feb 11, 2011 | 36.90 | 37.20 | 36.90 | 37.20 | 775 | +0.77(+2.11%) |
Feb 10, 2011 | 36.80 | 36.85 | 36.43 | 36.43 | 1,147 | -0.69(-1.86%) |
Feb 09, 2011 | 37.00 | 37.12 | 37.00 | 37.12 | 927 | -0.98(-2.57%) |
Feb 08, 2011 | 37.82 | 38.33 | 37.82 | 38.10 | 1,249 | -0.15(-0.39%) |
Feb 07, 2011 | 38.25 | 38.47 | 38.20 | 38.25 | 3,133 | +0.62(+1.65%) |
Feb 04, 2011 | 37.60 | 37.98 | 37.60 | 37.63 | 1,321 | -0.42(-1.10%) |
Feb 03, 2011 | 37.41 | 38.05 | 37.41 | 38.05 | 879 | +0.44(+1.17%) |
Feb 02, 2011 | 37.80 | 37.80 | 37.60 | 37.61 | 2,701 | +1.55(+4.30%) |
Feb 01, 2011 | 36.35 | 36.35 | 36.06 | 36.06 | 639 | +0.46(+1.29%) |
Jan 31, 2011 | 35.90 | 35.90 | 35.60 | 35.60 | 1,483 | -0.27(-0.75%) |
Jan 28, 2011 | 36.09 | 36.25 | 35.87 | 35.87 | 618 | -1.03(-2.79%) |
Jan 27, 2011 | 36.44 | 37.00 | 36.43 | 36.90 | 71,052 | +1.13(+3.16%) |
Jan 26, 2011 | 36.00 | 36.00 | 35.77 | 35.77 | 1,261 | +0.17(+0.48%) |
Jan 25, 2011 | 36.08 | 36.08 | 35.60 | 35.60 | 1,469 | +0.34(+0.96%) |
Jan 24, 2011 | 35.15 | 35.60 | 35.15 | 35.26 | 829 | +0.36(+1.03%) |
Jan 21, 2011 | 34.78 | 34.90 | 34.78 | 34.90 | 634 | -0.40(-1.13%) |
Jan 20, 2011 | 35.30 | 35.58 | 35.30 | 35.30 | 831 | -0.70(-1.94%) |
Jan 19, 2011 | 36.20 | 36.20 | 36.00 | 36.00 | 1,013 | -0.05(-0.14%) |
Jan 18, 2011 | 36.05 | 36.05 | 36.05 | 36.05 | 492 | +0.73(+2.07%) |
Jan 14, 2011 | 35.07 | 35.55 | 35.07 | 35.32 | 1,137 | -0.28(-0.79%) |
Jan 13, 2011 | 35.30 | 35.67 | 35.30 | 35.60 | 20,976 | +0.60(+1.71%) |
Jan 12, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 400 | +0.01(+0.03%) |
Jan 11, 2011 | 34.99 | 34.99 | 34.99 | 34.99 | 556 | +0.52(+1.51%) |
Jan 07, 2011 | 34.47 | 34.47 | 34.47 | 0 | +0.60(+1.77%) | |
Jan 06, 2011 | 34.17 | 34.17 | 33.87 | 33.87 | 43,492 | +0.67(+2.02%) |
Jan 05, 2011 | 33.59 | 33.59 | 33.20 | 33.20 | 250 | +0.21(+0.64%) |
Jan 04, 2011 | 32.72 | 32.99 | 32.72 | 32.99 | 3,725 | +0.27(+0.83%) |
Jan 03, 2011 | 32.50 | 32.72 | 32.50 | 32.72 | 1,772 | +0.50(+1.55%) |
Dec 31, 2010 | 32.50 | 32.50 | 32.22 | 32.22 | 1,094 | -0.08(-0.25%) |
Dec 30, 2010 | 32.30 | 32.50 | 32.30 | 32.30 | 1,896 | +0.18(+0.56%) |
Dec 29, 2010 | 32.12 | 32.12 | 32.12 | 32.12 | 837 | +0.07(+0.22%) |
Dec 28, 2010 | 32.05 | 32.05 | 32.05 | 32.05 | 1,087 | +0.28(+0.88%) |
Dec 27, 2010 | 31.76 | 32.00 | 31.75 | 31.77 | 3,841 | +0.16(+0.51%) |
Dec 23, 2010 | 31.60 | 31.61 | 31.54 | 31.61 | 404 | +0.06(+0.19%) |
Dec 22, 2010 | 31.70 | 31.70 | 31.55 | 31.55 | 906 | +0.45(+1.45%) |
Dec 21, 2010 | 31.40 | 31.40 | 31.10 | 31.10 | 277 | -0.38(-1.21%) |
Dec 20, 2010 | 31.49 | 31.49 | 31.48 | 31.48 | 242 | +0.37(+1.19%) |
Dec 17, 2010 | 31.01 | 31.11 | 31.01 | 31.11 | 501 | +0.15(+0.48%) |
Dec 16, 2010 | 30.95 | 30.98 | 30.95 | 30.96 | 937 | -0.14(-0.45%) |
Dec 15, 2010 | 31.10 | 31.10 | 31.10 | 31.10 | 735 | -0.35(-1.11%) |
Dec 14, 2010 | 31.30 | 31.45 | 31.30 | 31.45 | 902 | -0.05(-0.16%) |
Dec 13, 2010 | 31.25 | 31.50 | 31.17 | 31.50 | 3,479 | +0.65(+2.11%) |
Dec 10, 2010 | 30.62 | 30.85 | 30.62 | 30.85 | 8,318 | +0.35(+1.15%) |
Dec 09, 2010 | 30.85 | 31.09 | 30.50 | 30.50 | 794 | -1.00(-3.17%) |
Dec 08, 2010 | 31.50 | 31.50 | 31.50 | 31.50 | 375 | -0.29(-0.91%) |
Dec 07, 2010 | 32.05 | 32.05 | 31.50 | 31.79 | 808 | -0.21(-0.66%) |
Dec 06, 2010 | 32.30 | 32.30 | 32.00 | 32.00 | 395 | -0.10(-0.31%) |
Dec 03, 2010 | 32.05 | 32.80 | 32.05 | 32.10 | 51,813 | -0.20(-0.62%) |
Dec 02, 2010 | 32.10 | 32.30 | 32.10 | 32.30 | 1,575 | +0.70(+2.22%) |