Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.57 | 41.36 | 40.03 | 40.65 | 418,838 | +0.11(+0.26%) |
Feb 25, 2011 | 38.65 | 40.55 | 38.47 | 40.54 | 521,805 | +2.09(+5.42%) |
Feb 24, 2011 | 36.45 | 38.63 | 36.00 | 38.45 | 542,952 | +1.99(+5.46%) |
Feb 23, 2011 | 38.53 | 38.60 | 35.74 | 36.47 | 784,601 | -2.01(-5.22%) |
Feb 22, 2011 | 39.30 | 39.30 | 37.80 | 38.47 | 718,660 | -1.95(-4.83%) |
Feb 18, 2011 | 43.31 | 43.46 | 39.75 | 40.42 | 676,176 | -2.83(-6.54%) |
Feb 17, 2011 | 41.46 | 43.32 | 40.68 | 43.25 | 617,090 | +1.94(+4.70%) |
Feb 16, 2011 | 38.88 | 42.29 | 38.76 | 41.31 | 726,652 | +2.74(+7.11%) |
Feb 15, 2011 | 38.45 | 38.70 | 37.66 | 38.57 | 335,380 | +0.02(+0.05%) |
Feb 14, 2011 | 38.89 | 38.97 | 38.37 | 38.55 | 362,899 | -0.53(-1.36%) |
Feb 11, 2011 | 36.12 | 39.09 | 35.98 | 39.08 | 546,546 | +2.71(+7.46%) |
Feb 10, 2011 | 35.88 | 36.61 | 35.61 | 36.37 | 303,011 | +0.16(+0.45%) |
Feb 09, 2011 | 36.48 | 36.50 | 35.92 | 36.20 | 259,563 | -0.34(-0.92%) |
Feb 08, 2011 | 36.33 | 36.54 | 36.03 | 36.54 | 254,460 | +0.21(+0.58%) |
Feb 07, 2011 | 36.12 | 36.53 | 35.97 | 36.33 | 350,351 | +0.30(+0.83%) |
Feb 04, 2011 | 35.63 | 36.26 | 35.38 | 36.03 | 154,892 | +0.40(+1.11%) |
Feb 03, 2011 | 35.34 | 35.82 | 34.70 | 35.63 | 209,693 | +0.48(+1.37%) |
Feb 02, 2011 | 34.91 | 35.38 | 34.77 | 35.15 | 274,086 | +0.06(+0.17%) |
Feb 01, 2011 | 33.03 | 35.19 | 32.79 | 35.09 | 408,997 | +2.41(+7.39%) |
Jan 31, 2011 | 32.35 | 33.22 | 31.82 | 32.68 | 442,248 | +0.26(+0.80%) |
Jan 28, 2011 | 32.84 | 33.54 | 32.35 | 32.42 | 383,449 | -0.52(-1.58%) |
Jan 27, 2011 | 32.47 | 33.30 | 31.87 | 32.94 | 295,634 | +0.63(+1.94%) |
Jan 26, 2011 | 31.06 | 32.69 | 30.66 | 32.31 | 467,031 | +1.22(+3.91%) |
Jan 25, 2011 | 31.06 | 31.25 | 30.52 | 31.10 | 280,779 | -0.27(-0.86%) |
Jan 24, 2011 | 31.70 | 31.79 | 31.15 | 31.37 | 323,591 | -0.34(-1.07%) |
Jan 21, 2011 | 31.96 | 31.99 | 31.07 | 31.70 | 429,160 | +0.29(+0.92%) |
Jan 20, 2011 | 32.81 | 32.83 | 30.66 | 31.41 | 879,526 | -1.84(-5.55%) |
Jan 19, 2011 | 36.60 | 36.66 | 33.04 | 33.26 | 794,264 | -2.96(-8.16%) |
Jan 18, 2011 | 36.18 | 36.50 | 35.88 | 36.21 | 318,301 | +0.05(+0.13%) |
Jan 14, 2011 | 36.01 | 36.46 | 35.04 | 36.17 | 376,020 | +0.15(+0.43%) |
Jan 13, 2011 | 34.59 | 37.01 | 34.38 | 36.01 | 643,563 | +1.54(+4.45%) |
Jan 12, 2011 | 35.46 | 35.73 | 34.18 | 34.48 | 521,845 | -0.27(-0.78%) |
Jan 11, 2011 | 33.80 | 35.00 | 33.43 | 34.75 | 434,799 | +1.14(+3.39%) |
Jan 10, 2011 | 33.23 | 33.72 | 32.59 | 33.61 | 337,419 | +0.20(+0.61%) |
Jan 07, 2011 | 33.77 | 33.80 | 32.83 | 33.40 | 230,344 | -0.18(-0.55%) |
Jan 06, 2011 | 33.70 | 33.94 | 33.22 | 33.59 | 388,699 | -0.11(-0.32%) |
Jan 05, 2011 | 30.82 | 33.73 | 30.82 | 33.69 | 915,715 | +2.89(+9.37%) |
Jan 04, 2011 | 31.30 | 31.30 | 29.99 | 30.81 | 357,886 | +0.02(+0.06%) |
Jan 03, 2011 | 30.08 | 31.34 | 30.08 | 30.79 | 448,412 | +1.19(+4.01%) |
Dec 31, 2010 | 30.07 | 30.08 | 29.55 | 29.60 | 172,909 | +0.05(+0.16%) |
Dec 30, 2010 | 30.08 | 30.13 | 29.04 | 29.55 | 743,540 | -0.41(-1.35%) |
Dec 29, 2010 | 30.90 | 30.90 | 29.44 | 29.96 | 295,074 | -0.93(-3.00%) |
Dec 28, 2010 | 30.25 | 30.88 | 29.98 | 30.88 | 283,936 | +0.76(+2.53%) |
Dec 27, 2010 | 29.54 | 30.15 | 28.96 | 30.12 | 152,913 | +0.62(+2.10%) |
Dec 23, 2010 | 29.80 | 29.81 | 29.19 | 29.50 | 202,310 | -0.16(-0.55%) |
Dec 22, 2010 | 28.97 | 29.69 | 28.58 | 29.67 | 336,940 | +0.93(+3.23%) |
Dec 21, 2010 | 28.26 | 28.81 | 28.22 | 28.74 | 273,481 | +0.76(+2.73%) |
Dec 20, 2010 | 28.08 | 28.49 | 27.91 | 27.98 | 286,983 | -0.09(-0.31%) |
Dec 17, 2010 | 28.42 | 28.97 | 27.84 | 28.06 | 440,707 | -0.26(-0.92%) |
Dec 16, 2010 | 26.97 | 28.33 | 26.94 | 28.32 | 500,852 | +1.35(+5.01%) |
Dec 15, 2010 | 27.52 | 27.98 | 26.88 | 26.97 | 417,961 | -0.62(-2.24%) |
Dec 14, 2010 | 28.68 | 28.73 | 27.48 | 27.59 | 378,759 | -0.99(-3.48%) |
Dec 13, 2010 | 28.88 | 29.37 | 28.55 | 28.59 | 361,646 | -0.25(-0.87%) |
Dec 10, 2010 | 28.35 | 29.26 | 28.26 | 28.84 | 301,684 | +0.61(+2.16%) |
Dec 09, 2010 | 28.26 | 28.33 | 27.94 | 28.23 | 442,297 | +0.28(+1.00%) |
Dec 08, 2010 | 28.21 | 28.49 | 27.81 | 27.95 | 278,207 | -0.07(-0.26%) |
Dec 07, 2010 | 28.60 | 28.77 | 27.90 | 28.02 | 355,004 | -0.10(-0.36%) |
Dec 06, 2010 | 28.09 | 28.87 | 27.74 | 28.12 | 443,567 | +0.14(+0.52%) |
Dec 03, 2010 | 25.98 | 28.65 | 25.71 | 27.98 | 910,791 | +1.92(+7.38%) |
Dec 02, 2010 | 25.77 | 26.27 | 25.59 | 26.05 | 369,948 | +0.42(+1.62%) |