Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.57 | 41.36 | 40.03 | 40.65 | 418,794 | +0.11(+0.26%) |
Feb 25, 2011 | 38.65 | 40.55 | 38.48 | 40.54 | 521,750 | +2.09(+5.42%) |
Feb 24, 2011 | 36.45 | 38.63 | 36.01 | 38.46 | 542,895 | +1.99(+5.46%) |
Feb 23, 2011 | 38.54 | 38.60 | 35.74 | 36.47 | 784,519 | -2.01(-5.22%) |
Feb 22, 2011 | 39.31 | 39.31 | 37.80 | 38.48 | 718,584 | -1.95(-4.83%) |
Feb 18, 2011 | 43.32 | 43.46 | 39.75 | 40.43 | 676,105 | -2.83(-6.54%) |
Feb 17, 2011 | 41.46 | 43.33 | 40.68 | 43.26 | 617,025 | +1.94(+4.70%) |
Feb 16, 2011 | 38.88 | 42.29 | 38.77 | 41.32 | 726,576 | +2.74(+7.11%) |
Feb 15, 2011 | 38.46 | 38.70 | 37.67 | 38.57 | 335,344 | +0.02(+0.05%) |
Feb 14, 2011 | 38.89 | 38.97 | 38.37 | 38.56 | 362,861 | -0.53(-1.36%) |
Feb 11, 2011 | 36.12 | 39.10 | 35.99 | 39.09 | 546,489 | +2.71(+7.46%) |
Feb 10, 2011 | 35.88 | 36.61 | 35.61 | 36.37 | 302,979 | +0.16(+0.45%) |
Feb 09, 2011 | 36.49 | 36.51 | 35.93 | 36.21 | 259,535 | -0.34(-0.92%) |
Feb 08, 2011 | 36.33 | 36.55 | 36.03 | 36.55 | 254,433 | +0.21(+0.58%) |
Feb 07, 2011 | 36.12 | 36.54 | 35.98 | 36.33 | 350,314 | +0.30(+0.83%) |
Feb 04, 2011 | 35.64 | 36.27 | 35.39 | 36.03 | 154,875 | +0.40(+1.11%) |
Feb 03, 2011 | 35.34 | 35.82 | 34.70 | 35.64 | 209,671 | +0.48(+1.37%) |
Feb 02, 2011 | 34.91 | 35.39 | 34.77 | 35.16 | 274,057 | +0.06(+0.17%) |
Feb 01, 2011 | 33.03 | 35.19 | 32.79 | 35.10 | 408,954 | +2.41(+7.39%) |
Jan 31, 2011 | 32.35 | 33.22 | 31.82 | 32.68 | 442,201 | +0.26(+0.80%) |
Jan 28, 2011 | 32.85 | 33.54 | 32.35 | 32.42 | 383,408 | -0.52(-1.58%) |
Jan 27, 2011 | 32.47 | 33.30 | 31.87 | 32.94 | 295,603 | +0.63(+1.94%) |
Jan 26, 2011 | 31.06 | 32.69 | 30.66 | 32.32 | 466,982 | +1.22(+3.91%) |
Jan 25, 2011 | 31.06 | 31.25 | 30.52 | 31.10 | 280,750 | -0.27(-0.86%) |
Jan 24, 2011 | 31.71 | 31.79 | 31.16 | 31.37 | 323,557 | -0.34(-1.07%) |
Jan 21, 2011 | 31.96 | 32.00 | 31.07 | 31.71 | 429,115 | +0.29(+0.92%) |
Jan 20, 2011 | 32.82 | 32.84 | 30.66 | 31.42 | 879,433 | -1.84(-5.55%) |
Jan 19, 2011 | 36.60 | 36.66 | 33.04 | 33.26 | 794,180 | -2.96(-8.16%) |
Jan 18, 2011 | 36.18 | 36.51 | 35.88 | 36.22 | 318,267 | +0.05(+0.13%) |
Jan 14, 2011 | 36.02 | 36.46 | 35.04 | 36.17 | 375,980 | +0.15(+0.43%) |
Jan 13, 2011 | 34.60 | 37.01 | 34.38 | 36.02 | 643,495 | +1.54(+4.45%) |
Jan 12, 2011 | 35.46 | 35.74 | 34.18 | 34.48 | 521,790 | -0.27(-0.78%) |
Jan 11, 2011 | 33.80 | 35.00 | 33.43 | 34.75 | 434,753 | +1.14(+3.39%) |
Jan 10, 2011 | 33.23 | 33.73 | 32.60 | 33.61 | 337,383 | +0.20(+0.61%) |
Jan 07, 2011 | 33.77 | 33.80 | 32.84 | 33.41 | 230,320 | -0.18(-0.55%) |
Jan 06, 2011 | 33.71 | 33.95 | 33.22 | 33.59 | 388,658 | -0.11(-0.32%) |
Jan 05, 2011 | 30.82 | 33.74 | 30.82 | 33.70 | 915,619 | +2.89(+9.37%) |
Jan 04, 2011 | 31.30 | 31.30 | 29.99 | 30.81 | 357,849 | +0.02(+0.06%) |
Jan 03, 2011 | 30.09 | 31.34 | 30.09 | 30.79 | 448,365 | +1.19(+4.01%) |
Dec 31, 2010 | 30.08 | 30.09 | 29.55 | 29.60 | 172,890 | +0.05(+0.16%) |
Dec 30, 2010 | 30.09 | 30.13 | 29.04 | 29.55 | 743,462 | -0.41(-1.35%) |
Dec 29, 2010 | 30.91 | 30.91 | 29.45 | 29.96 | 295,042 | -0.93(-3.00%) |
Dec 28, 2010 | 30.25 | 30.89 | 29.98 | 30.89 | 283,906 | +0.76(+2.53%) |
Dec 27, 2010 | 29.54 | 30.15 | 28.96 | 30.12 | 152,897 | +0.62(+2.09%) |
Dec 23, 2010 | 29.80 | 29.81 | 29.20 | 29.51 | 202,288 | -0.16(-0.55%) |
Dec 22, 2010 | 28.97 | 29.69 | 28.58 | 29.67 | 336,905 | +0.93(+3.23%) |
Dec 21, 2010 | 28.26 | 28.81 | 28.22 | 28.74 | 273,452 | +0.76(+2.73%) |
Dec 20, 2010 | 28.09 | 28.49 | 27.91 | 27.98 | 286,953 | -0.09(-0.31%) |
Dec 17, 2010 | 28.42 | 28.97 | 27.84 | 28.07 | 440,661 | -0.26(-0.92%) |
Dec 16, 2010 | 26.98 | 28.34 | 26.95 | 28.33 | 500,799 | +1.35(+5.01%) |
Dec 15, 2010 | 27.53 | 27.98 | 26.88 | 26.98 | 417,917 | -0.62(-2.24%) |
Dec 14, 2010 | 28.68 | 28.73 | 27.49 | 27.59 | 378,719 | -0.99(-3.48%) |
Dec 13, 2010 | 28.89 | 29.37 | 28.55 | 28.59 | 361,608 | -0.25(-0.87%) |
Dec 10, 2010 | 28.36 | 29.26 | 28.26 | 28.84 | 301,652 | +0.61(+2.16%) |
Dec 09, 2010 | 28.26 | 28.34 | 27.94 | 28.23 | 442,250 | +0.28(+1.00%) |
Dec 08, 2010 | 28.21 | 28.49 | 27.82 | 27.95 | 278,178 | -0.07(-0.26%) |
Dec 07, 2010 | 28.61 | 28.77 | 27.90 | 28.02 | 354,966 | -0.10(-0.36%) |
Dec 06, 2010 | 28.10 | 28.88 | 27.75 | 28.12 | 443,521 | +0.14(+0.52%) |
Dec 03, 2010 | 25.98 | 28.66 | 25.71 | 27.98 | 910,695 | +1.92(+7.38%) |
Dec 02, 2010 | 25.78 | 26.27 | 25.59 | 26.06 | 369,909 | +0.42(+1.62%) |