Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.31 | 37.52 | 36.16 | 37.16 | 212,982 | -0.13(-0.35%) |
Feb 25, 2011 | 37.15 | 37.41 | 36.84 | 37.29 | 114,462 | +0.67(+1.84%) |
Feb 24, 2011 | 38.18 | 38.20 | 36.35 | 36.62 | 306,118 | -0.56(-1.51%) |
Feb 23, 2011 | 36.16 | 37.24 | 36.13 | 37.17 | 398,612 | +1.86(+5.27%) |
Feb 22, 2011 | 35.67 | 35.67 | 35.13 | 35.31 | 194,918 | +1.08(+3.15%) |
Feb 18, 2011 | 33.66 | 34.33 | 33.60 | 34.23 | 74,052 | -0.07(-0.20%) |
Feb 17, 2011 | 34.59 | 34.62 | 34.07 | 34.30 | 105,014 | -0.27(-0.79%) |
Feb 16, 2011 | 34.50 | 34.58 | 34.01 | 34.58 | 62,232 | +0.77(+2.28%) |
Feb 15, 2011 | 34.14 | 34.38 | 33.69 | 33.81 | 19,750 | -0.47(-1.37%) |
Feb 14, 2011 | 33.98 | 34.59 | 33.98 | 34.28 | 39,166 | +0.68(+2.04%) |
Feb 11, 2011 | 33.98 | 34.01 | 33.49 | 33.60 | 40,090 | -0.17(-0.52%) |
Feb 10, 2011 | 33.84 | 33.88 | 33.60 | 33.77 | 19,900 | -0.28(-0.82%) |
Feb 09, 2011 | 33.62 | 34.05 | 33.59 | 34.05 | 23,148 | +0.57(+1.72%) |
Feb 08, 2011 | 33.02 | 33.54 | 32.95 | 33.48 | 21,800 | +0.29(+0.86%) |
Feb 07, 2011 | 33.44 | 33.45 | 33.07 | 33.19 | 24,988 | -0.13(-0.39%) |
Feb 04, 2011 | 34.09 | 34.10 | 33.28 | 33.32 | 43,420 | -0.59(-1.74%) |
Feb 03, 2011 | 36.98 | 36.98 | 33.84 | 33.91 | 49,826 | -0.25(-0.73%) |
Feb 02, 2011 | 33.93 | 34.20 | 33.82 | 34.16 | 92,350 | +0.36(+1.06%) |
Feb 01, 2011 | 33.74 | 33.98 | 33.62 | 33.80 | 34,016 | +0.30(+0.89%) |
Jan 31, 2011 | 33.05 | 33.87 | 32.99 | 33.51 | 22,450 | +0.40(+1.21%) |
Jan 28, 2011 | 32.45 | 33.17 | 32.45 | 33.10 | 41,154 | +0.66(+2.05%) |
Jan 27, 2011 | 32.70 | 32.73 | 32.44 | 32.44 | 18,640 | -0.18(-0.54%) |
Jan 26, 2011 | 32.19 | 32.62 | 32.11 | 32.62 | 16,350 | +0.88(+2.76%) |
Jan 25, 2011 | 31.70 | 31.74 | 31.68 | 31.74 | 18,112 | -0.42(-1.29%) |
Jan 24, 2011 | 32.42 | 32.53 | 32.16 | 32.16 | 3,906 | -0.36(-1.11%) |
Jan 21, 2011 | 32.35 | 32.52 | 32.35 | 32.51 | 2,830 | +0.34(+1.07%) |
Jan 20, 2011 | 32.06 | 32.20 | 31.86 | 32.17 | 10,000 | -0.56(-1.73%) |
Jan 19, 2011 | 32.78 | 32.78 | 32.55 | 32.73 | 14,400 | +0.26(+0.80%) |
Jan 18, 2011 | 32.20 | 32.71 | 32.20 | 32.48 | 31,640 | -0.32(-0.98%) |
Jan 14, 2011 | 32.48 | 32.80 | 32.48 | 32.80 | 39,300 | +0.52(+1.61%) |
Jan 13, 2011 | 32.38 | 32.50 | 32.15 | 32.27 | 27,030 | -0.18(-0.54%) |
Jan 12, 2011 | 32.59 | 32.66 | 32.45 | 32.45 | 9,180 | +0.12(+0.37%) |
Jan 11, 2011 | 32.02 | 32.38 | 32.02 | 32.33 | 5,080 | +0.72(+2.27%) |
Jan 10, 2011 | 31.82 | 31.82 | 31.61 | 31.61 | 1,582 | +0.48(+1.53%) |
Jan 07, 2011 | 31.30 | 31.30 | 31.14 | 31.14 | 19,158 | -0.20(-0.65%) |
Jan 06, 2011 | 31.85 | 31.86 | 31.34 | 31.34 | 4,420 | -0.46(-1.45%) |
Jan 05, 2011 | 31.70 | 31.84 | 31.70 | 31.80 | 8,800 | +0.87(+2.81%) |
Jan 04, 2011 | 31.66 | 31.66 | 30.90 | 30.93 | 17,320 | -0.71(-2.26%) |
Jan 03, 2011 | 33.44 | 33.44 | 31.61 | 31.64 | 10,580 | +0.42(+1.35%) |
Dec 31, 2010 | 30.75 | 31.55 | 30.75 | 31.23 | 4,200 | +0.37(+1.20%) |
Dec 30, 2010 | 31.12 | 31.12 | 30.86 | 30.86 | 14,830 | -0.50(-1.59%) |
Dec 29, 2010 | 31.39 | 31.39 | 31.36 | 31.36 | 800 | -0.05(-0.16%) |
Dec 28, 2010 | 31.35 | 31.44 | 31.23 | 31.41 | 7,600 | +0.33(+1.06%) |
Dec 27, 2010 | 31.14 | 31.14 | 31.07 | 31.07 | 1,154 | -0.34(-1.07%) |
Dec 23, 2010 | 31.40 | 31.41 | 31.36 | 31.41 | 5,400 | +0.25(+0.82%) |
Dec 22, 2010 | 31.18 | 31.23 | 31.16 | 31.16 | 4,000 | +0.10(+0.32%) |
Dec 21, 2010 | 30.86 | 31.05 | 30.86 | 31.05 | 17,320 | +0.68(+2.24%) |
Dec 20, 2010 | 30.42 | 30.42 | 30.38 | 30.38 | 4,000 | -0.11(-0.38%) |
Dec 17, 2010 | 30.48 | 30.66 | 30.48 | 30.49 | 4,400 | -0.11(-0.36%) |
Dec 16, 2010 | 30.55 | 30.60 | 30.55 | 30.60 | 4,000 | +0.04(+0.11%) |
Dec 15, 2010 | 30.30 | 30.65 | 30.30 | 30.57 | 9,200 | +0.11(+0.34%) |
Dec 14, 2010 | 30.32 | 30.57 | 30.31 | 30.46 | 25,400 | +0.01(+0.03%) |
Dec 13, 2010 | 30.70 | 30.74 | 30.32 | 30.45 | 22,600 | +0.25(+0.81%) |
Dec 10, 2010 | 30.41 | 30.41 | 30.00 | 30.20 | 7,600 | -0.19(-0.62%) |
Dec 09, 2010 | 30.24 | 30.40 | 30.23 | 30.39 | 3,790 | +0.28(+0.93%) |
Dec 08, 2010 | 30.11 | 30.11 | 30.11 | 30.11 | 400 | -0.23(-0.76%) |
Dec 07, 2010 | 30.82 | 30.82 | 30.34 | 30.34 | 14,260 | -0.14(-0.44%) |
Dec 06, 2010 | 30.48 | 30.48 | 30.48 | 30.48 | 200 | +0.00(+0.00%) |
Dec 03, 2010 | 30.21 | 30.48 | 30.21 | 30.48 | 800 | +0.31(+1.03%) |
Dec 02, 2010 | 29.95 | 30.17 | 29.95 | 30.17 | 4,400 | +0.62(+2.11%) |