Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.37 | 30.53 | 29.47 | 29.74 | 113,984 | -0.65(-2.15%) |
Feb 25, 2011 | 29.36 | 30.67 | 29.13 | 30.39 | 52,774 | +1.16(+3.96%) |
Feb 24, 2011 | 28.90 | 30.11 | 28.49 | 29.23 | 104,474 | +0.26(+0.89%) |
Feb 23, 2011 | 30.66 | 30.76 | 28.85 | 28.97 | 86,326 | -1.69(-5.51%) |
Feb 22, 2011 | 31.56 | 31.56 | 30.00 | 30.66 | 166,330 | -1.19(-3.75%) |
Feb 18, 2011 | 31.85 | 32.25 | 31.52 | 31.86 | 107,464 | +0.17(+0.52%) |
Feb 17, 2011 | 30.68 | 31.70 | 30.29 | 31.69 | 71,601 | +1.07(+3.48%) |
Feb 16, 2011 | 30.00 | 31.20 | 30.00 | 30.63 | 91,187 | +0.59(+1.96%) |
Feb 15, 2011 | 29.88 | 30.06 | 29.18 | 30.04 | 74,384 | +0.06(+0.21%) |
Feb 14, 2011 | 29.53 | 30.53 | 29.18 | 29.97 | 56,291 | +0.51(+1.72%) |
Feb 11, 2011 | 28.90 | 29.80 | 28.78 | 29.47 | 75,158 | +0.37(+1.26%) |
Feb 10, 2011 | 28.49 | 29.93 | 27.76 | 29.10 | 133,076 | +0.42(+1.47%) |
Feb 09, 2011 | 30.39 | 30.39 | 27.88 | 28.68 | 145,323 | -1.91(-6.25%) |
Feb 08, 2011 | 30.32 | 30.91 | 30.03 | 30.59 | 61,557 | -0.08(-0.27%) |
Feb 07, 2011 | 31.17 | 31.85 | 30.40 | 30.67 | 88,494 | -0.40(-1.30%) |
Feb 04, 2011 | 31.24 | 31.32 | 30.69 | 31.08 | 40,290 | -0.16(-0.53%) |
Feb 03, 2011 | 31.43 | 31.54 | 30.58 | 31.24 | 34,215 | -0.14(-0.44%) |
Feb 02, 2011 | 31.01 | 31.41 | 30.66 | 31.38 | 58,808 | +0.38(+1.21%) |
Feb 01, 2011 | 30.06 | 31.25 | 29.66 | 31.00 | 61,574 | +1.15(+3.84%) |
Jan 31, 2011 | 29.86 | 30.25 | 29.34 | 29.86 | 59,552 | +0.32(+1.09%) |
Jan 28, 2011 | 30.39 | 30.53 | 28.86 | 29.54 | 99,493 | -0.81(-2.66%) |
Jan 27, 2011 | 29.53 | 30.55 | 28.88 | 30.34 | 126,862 | +0.65(+2.19%) |
Jan 26, 2011 | 29.05 | 31.29 | 29.05 | 29.69 | 204,163 | +0.87(+3.02%) |
Jan 25, 2011 | 26.91 | 28.84 | 26.89 | 28.82 | 255,913 | +1.96(+7.30%) |
Jan 24, 2011 | 27.49 | 27.49 | 25.81 | 26.86 | 221,626 | +0.82(+3.13%) |
Jan 21, 2011 | 25.70 | 26.48 | 25.11 | 26.04 | 124,322 | +0.50(+1.97%) |
Jan 20, 2011 | 25.80 | 25.91 | 24.39 | 25.54 | 122,742 | -0.58(-2.21%) |
Jan 19, 2011 | 26.49 | 26.49 | 25.69 | 26.12 | 93,729 | -0.36(-1.35%) |
Jan 18, 2011 | 26.32 | 26.72 | 26.25 | 26.47 | 93,552 | -0.12(-0.45%) |
Jan 14, 2011 | 26.83 | 26.86 | 26.14 | 26.59 | 96,015 | -0.27(-0.99%) |
Jan 13, 2011 | 26.97 | 27.33 | 26.40 | 26.86 | 67,847 | -0.13(-0.48%) |
Jan 12, 2011 | 26.91 | 27.58 | 26.23 | 26.99 | 134,913 | +0.09(+0.34%) |
Jan 11, 2011 | 24.35 | 26.91 | 24.29 | 26.90 | 114,298 | +2.62(+10.80%) |
Jan 10, 2011 | 25.06 | 25.23 | 24.23 | 24.27 | 72,403 | -0.91(-3.60%) |
Jan 07, 2011 | 24.66 | 25.46 | 24.10 | 25.18 | 70,241 | +0.66(+2.69%) |
Jan 06, 2011 | 24.45 | 24.68 | 24.04 | 24.52 | 45,377 | +0.07(+0.30%) |
Jan 05, 2011 | 25.14 | 25.58 | 23.14 | 24.45 | 130,390 | -0.89(-3.51%) |
Jan 04, 2011 | 27.05 | 27.49 | 24.27 | 25.34 | 222,453 | -1.57(-5.83%) |
Jan 03, 2011 | 27.79 | 28.16 | 26.79 | 26.91 | 109,503 | -0.47(-1.71%) |
Dec 31, 2010 | 26.39 | 27.73 | 26.22 | 27.37 | 92,248 | +0.98(+3.72%) |
Dec 30, 2010 | 26.14 | 26.83 | 25.82 | 26.39 | 48,547 | +0.11(+0.42%) |
Dec 29, 2010 | 27.00 | 27.00 | 26.24 | 26.28 | 44,240 | -0.58(-2.15%) |
Dec 28, 2010 | 26.58 | 26.95 | 26.36 | 26.86 | 39,292 | +0.38(+1.42%) |
Dec 27, 2010 | 26.28 | 26.76 | 25.92 | 26.48 | 52,585 | +0.17(+0.66%) |
Dec 23, 2010 | 26.62 | 26.70 | 25.90 | 26.31 | 66,038 | -0.20(-0.76%) |
Dec 22, 2010 | 26.54 | 26.80 | 25.87 | 26.51 | 63,352 | +0.05(+0.17%) |
Dec 21, 2010 | 25.91 | 26.95 | 25.76 | 26.46 | 64,006 | +0.87(+3.40%) |
Dec 20, 2010 | 26.86 | 26.86 | 25.54 | 25.59 | 45,816 | -0.97(-3.66%) |
Dec 17, 2010 | 25.80 | 27.05 | 25.68 | 26.57 | 177,856 | +0.94(+3.69%) |
Dec 16, 2010 | 24.93 | 25.96 | 24.79 | 25.62 | 143,406 | +0.84(+3.40%) |
Dec 15, 2010 | 23.28 | 25.12 | 23.27 | 24.78 | 72,142 | +1.41(+6.04%) |
Dec 14, 2010 | 23.66 | 23.87 | 23.18 | 23.37 | 93,451 | -0.28(-1.16%) |
Dec 13, 2010 | 25.44 | 25.54 | 23.60 | 23.64 | 116,909 | -1.79(-7.03%) |
Dec 10, 2010 | 25.97 | 25.97 | 25.14 | 25.43 | 58,094 | -0.41(-1.60%) |
Dec 09, 2010 | 25.67 | 26.11 | 25.13 | 25.84 | 43,977 | +0.38(+1.51%) |
Dec 08, 2010 | 25.36 | 25.66 | 25.11 | 25.46 | 51,279 | +0.12(+0.47%) |
Dec 07, 2010 | 23.97 | 25.46 | 23.68 | 25.34 | 84,750 | +1.69(+7.13%) |
Dec 06, 2010 | 23.21 | 23.73 | 23.16 | 23.65 | 36,621 | +0.32(+1.38%) |
Dec 03, 2010 | 23.17 | 23.37 | 23.02 | 23.33 | 44,768 | +0.12(+0.51%) |
Dec 02, 2010 | 22.61 | 23.35 | 22.39 | 23.21 | 34,208 | +0.69(+3.05%) |