Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.69 | 37.62 | 36.29 | 37.59 | 240,303 | +1.36(+3.76%) |
Feb 25, 2011 | 35.76 | 36.36 | 35.76 | 36.23 | 117,102 | +0.50(+1.39%) |
Feb 24, 2011 | 35.50 | 36.12 | 35.11 | 35.73 | 117,233 | +0.17(+0.48%) |
Feb 23, 2011 | 36.30 | 36.61 | 35.49 | 35.56 | 108,557 | -0.84(-2.32%) |
Feb 22, 2011 | 37.11 | 37.75 | 36.12 | 36.41 | 205,177 | -0.70(-1.89%) |
Feb 18, 2011 | 37.07 | 37.28 | 36.71 | 37.11 | 72,314 | +0.37(+1.01%) |
Feb 17, 2011 | 36.69 | 37.30 | 36.61 | 36.74 | 184,463 | +0.08(+0.22%) |
Feb 16, 2011 | 36.32 | 36.82 | 36.32 | 36.66 | 76,834 | +0.41(+1.12%) |
Feb 15, 2011 | 37.02 | 37.02 | 36.20 | 36.25 | 103,327 | -0.79(-2.13%) |
Feb 14, 2011 | 36.89 | 37.92 | 36.73 | 37.04 | 202,809 | +1.40(+3.94%) |
Feb 11, 2011 | 34.75 | 35.64 | 34.54 | 35.64 | 113,817 | +0.65(+1.86%) |
Feb 10, 2011 | 34.51 | 35.23 | 34.44 | 34.99 | 150,499 | +0.17(+0.49%) |
Feb 09, 2011 | 34.23 | 34.90 | 33.99 | 34.82 | 183,597 | +0.16(+0.47%) |
Feb 08, 2011 | 34.24 | 34.70 | 34.14 | 34.65 | 100,847 | +0.24(+0.71%) |
Feb 07, 2011 | 33.78 | 34.58 | 33.41 | 34.41 | 127,227 | +0.52(+1.53%) |
Feb 04, 2011 | 34.55 | 36.52 | 33.28 | 33.89 | 266,368 | +2.46(+7.83%) |
Feb 03, 2011 | 31.24 | 31.66 | 30.32 | 31.43 | 75,173 | +0.26(+0.83%) |
Feb 02, 2011 | 31.00 | 31.26 | 30.86 | 31.17 | 20,575 | +0.05(+0.16%) |
Feb 01, 2011 | 30.50 | 31.39 | 30.26 | 31.12 | 59,264 | +0.75(+2.47%) |
Jan 31, 2011 | 30.25 | 30.64 | 29.92 | 30.37 | 53,920 | +0.20(+0.66%) |
Jan 28, 2011 | 31.16 | 31.16 | 30.01 | 30.17 | 61,999 | -0.93(-3.00%) |
Jan 27, 2011 | 31.26 | 31.41 | 30.82 | 31.11 | 86,093 | -0.13(-0.42%) |
Jan 26, 2011 | 30.24 | 31.25 | 30.07 | 31.24 | 67,121 | +1.03(+3.41%) |
Jan 25, 2011 | 30.01 | 30.25 | 29.78 | 30.20 | 47,518 | -0.01(-0.03%) |
Jan 24, 2011 | 29.49 | 30.34 | 29.31 | 30.21 | 58,596 | +0.73(+2.48%) |
Jan 21, 2011 | 29.53 | 29.73 | 29.13 | 29.48 | 69,531 | +0.16(+0.55%) |
Jan 20, 2011 | 29.30 | 29.85 | 29.22 | 29.32 | 80,435 | -0.23(-0.77%) |
Jan 19, 2011 | 30.40 | 30.79 | 29.29 | 29.55 | 95,561 | -0.90(-2.96%) |
Jan 18, 2011 | 30.38 | 30.81 | 29.93 | 30.45 | 46,087 | -0.13(-0.42%) |
Jan 14, 2011 | 30.63 | 30.84 | 30.22 | 30.58 | 61,798 | -0.13(-0.42%) |
Jan 13, 2011 | 30.57 | 30.83 | 30.29 | 30.71 | 35,195 | +0.05(+0.16%) |
Jan 12, 2011 | 31.05 | 31.05 | 30.35 | 30.66 | 41,165 | -0.15(-0.50%) |
Jan 11, 2011 | 31.01 | 31.02 | 30.59 | 30.81 | 25,301 | -0.14(-0.45%) |
Jan 10, 2011 | 30.60 | 31.05 | 30.25 | 30.95 | 57,392 | +0.19(+0.63%) |
Jan 07, 2011 | 30.86 | 31.08 | 30.16 | 30.76 | 46,919 | -0.01(-0.03%) |
Jan 06, 2011 | 30.82 | 31.06 | 30.62 | 30.76 | 43,611 | -0.13(-0.42%) |
Jan 05, 2011 | 30.27 | 30.91 | 30.27 | 30.89 | 33,482 | +0.61(+2.01%) |
Jan 04, 2011 | 31.23 | 31.23 | 29.73 | 30.29 | 40,900 | -0.78(-2.51%) |
Jan 03, 2011 | 30.61 | 31.61 | 30.61 | 31.07 | 99,856 | +0.66(+2.16%) |
Dec 31, 2010 | 30.77 | 31.05 | 30.38 | 30.41 | 42,996 | -0.49(-1.58%) |
Dec 30, 2010 | 31.15 | 31.47 | 30.76 | 30.89 | 25,964 | -0.23(-0.73%) |
Dec 29, 2010 | 31.12 | 31.32 | 31.06 | 31.12 | 38,391 | -0.02(-0.08%) |
Dec 28, 2010 | 31.36 | 31.37 | 30.88 | 31.15 | 39,913 | -0.23(-0.72%) |
Dec 27, 2010 | 30.94 | 31.59 | 30.68 | 31.37 | 45,432 | +0.30(+0.97%) |
Dec 23, 2010 | 31.62 | 31.62 | 30.97 | 31.07 | 50,979 | -0.52(-1.64%) |
Dec 22, 2010 | 31.96 | 31.97 | 31.39 | 31.59 | 37,219 | -0.32(-1.02%) |
Dec 21, 2010 | 31.54 | 32.01 | 31.23 | 31.92 | 94,165 | +0.55(+1.76%) |
Dec 20, 2010 | 31.71 | 32.03 | 31.12 | 31.37 | 56,167 | -0.34(-1.08%) |
Dec 17, 2010 | 31.43 | 31.71 | 30.92 | 31.71 | 234,918 | +0.22(+0.70%) |
Dec 16, 2010 | 30.89 | 31.57 | 30.89 | 31.49 | 58,169 | +0.59(+1.92%) |
Dec 15, 2010 | 31.11 | 31.64 | 30.80 | 30.89 | 59,926 | -0.16(-0.52%) |
Dec 14, 2010 | 30.86 | 31.23 | 30.86 | 31.06 | 50,489 | +0.36(+1.16%) |
Dec 13, 2010 | 30.98 | 31.20 | 30.54 | 30.70 | 51,094 | -0.29(-0.94%) |
Dec 10, 2010 | 30.67 | 31.09 | 30.59 | 30.99 | 74,748 | +0.32(+1.06%) |
Dec 09, 2010 | 31.35 | 31.35 | 30.60 | 30.67 | 69,441 | -0.37(-1.18%) |
Dec 08, 2010 | 30.81 | 31.44 | 30.81 | 31.03 | 93,776 | +0.32(+1.05%) |
Dec 07, 2010 | 30.81 | 31.46 | 30.51 | 30.71 | 92,298 | +0.13(+0.42%) |
Dec 06, 2010 | 30.28 | 30.82 | 29.99 | 30.58 | 95,169 | +0.03(+0.11%) |
Dec 03, 2010 | 31.03 | 31.03 | 30.18 | 30.55 | 120,439 | -0.85(-2.70%) |
Dec 02, 2010 | 31.08 | 31.59 | 30.90 | 31.40 | 164,316 | +0.31(+1.01%) |