Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.26 | 32.45 | 32.00 | 32.09 | 84,535 | +0.23(+0.72%) |
Feb 25, 2011 | 31.95 | 31.98 | 31.85 | 31.86 | 35,056 | +0.30(+0.95%) |
Feb 24, 2011 | 31.89 | 31.91 | 31.35 | 31.56 | 39,523 | -0.26(-0.82%) |
Feb 23, 2011 | 31.70 | 31.90 | 31.69 | 31.82 | 4,654 | -0.10(-0.31%) |
Feb 22, 2011 | 32.20 | 32.36 | 31.84 | 31.92 | 4,705 | -0.80(-2.44%) |
Feb 18, 2011 | 32.45 | 32.85 | 32.39 | 32.72 | 16,634 | -0.28(-0.85%) |
Feb 17, 2011 | 32.63 | 33.05 | 32.51 | 33.00 | 15,606 | +0.20(+0.61%) |
Feb 16, 2011 | 32.69 | 32.85 | 32.63 | 32.80 | 3,815 | +0.24(+0.74%) |
Feb 15, 2011 | 32.76 | 32.76 | 32.56 | 32.56 | 18,364 | -0.83(-2.49%) |
Feb 14, 2011 | 33.05 | 33.41 | 33.05 | 33.39 | 8,505 | +0.43(+1.30%) |
Feb 11, 2011 | 32.56 | 32.96 | 32.56 | 32.96 | 121,880 | +0.34(+1.04%) |
Feb 10, 2011 | 32.20 | 32.75 | 32.16 | 32.62 | 106,261 | +0.00(+0.00%) |
Feb 09, 2011 | 32.41 | 32.69 | 32.41 | 32.62 | 20,745 | -0.23(-0.70%) |
Feb 08, 2011 | 32.56 | 32.92 | 32.51 | 32.85 | 9,133 | +0.40(+1.23%) |
Feb 07, 2011 | 32.27 | 32.45 | 32.10 | 32.45 | 12,865 | +1.08(+3.44%) |
Feb 04, 2011 | 31.30 | 31.37 | 31.06 | 31.37 | 8,427 | -0.25(-0.79%) |
Feb 03, 2011 | 31.54 | 31.65 | 31.34 | 31.62 | 8,521 | -0.18(-0.57%) |
Feb 02, 2011 | 32.00 | 32.02 | 31.60 | 31.80 | 12,836 | -0.09(-0.28%) |
Feb 01, 2011 | 31.66 | 31.95 | 31.66 | 31.89 | 2,513 | +0.63(+2.02%) |
Jan 31, 2011 | 31.30 | 31.31 | 30.99 | 31.26 | 7,430 | +0.09(+0.29%) |
Jan 28, 2011 | 31.55 | 31.80 | 31.08 | 31.17 | 8,115 | -0.39(-1.24%) |
Jan 27, 2011 | 31.68 | 31.72 | 31.44 | 31.56 | 13,432 | -0.37(-1.16%) |
Jan 26, 2011 | 31.70 | 31.95 | 31.63 | 31.93 | 11,745 | +0.66(+2.11%) |
Jan 25, 2011 | 31.35 | 31.38 | 31.01 | 31.27 | 18,535 | +0.37(+1.20%) |
Jan 24, 2011 | 30.64 | 30.99 | 30.64 | 30.90 | 7,047 | +0.38(+1.25%) |
Jan 21, 2011 | 30.52 | 30.60 | 30.36 | 30.52 | 7,397 | -0.06(-0.20%) |
Jan 20, 2011 | 30.55 | 30.71 | 30.21 | 30.58 | 8,010 | -0.47(-1.51%) |
Jan 19, 2011 | 31.46 | 31.46 | 30.97 | 31.05 | 27,532 | -0.50(-1.58%) |
Jan 18, 2011 | 31.66 | 31.66 | 31.35 | 31.55 | 9,419 | -0.01(-0.03%) |
Jan 14, 2011 | 31.40 | 31.59 | 31.22 | 31.56 | 24,918 | -0.06(-0.19%) |
Jan 13, 2011 | 31.94 | 32.00 | 31.62 | 31.62 | 17,239 | -0.35(-1.09%) |
Jan 12, 2011 | 31.37 | 32.05 | 31.37 | 31.97 | 11,183 | +0.68(+2.17%) |
Jan 11, 2011 | 31.02 | 31.29 | 31.01 | 31.29 | 8,485 | +0.52(+1.69%) |
Jan 10, 2011 | 30.40 | 30.78 | 30.40 | 30.77 | 4,842 | +0.07(+0.23%) |
Jan 07, 2011 | 31.03 | 31.05 | 30.59 | 30.70 | 9,067 | -0.18(-0.58%) |
Jan 06, 2011 | 31.27 | 31.27 | 30.76 | 30.88 | 6,196 | -0.32(-1.03%) |
Jan 05, 2011 | 31.00 | 31.35 | 30.92 | 31.20 | 6,746 | -1.05(-3.26%) |
Jan 04, 2011 | 32.50 | 32.55 | 32.10 | 32.25 | 20,476 | -0.54(-1.65%) |
Jan 03, 2011 | 32.91 | 32.91 | 32.62 | 32.79 | 7,894 | +0.09(+0.28%) |
Dec 31, 2010 | 32.99 | 32.99 | 32.65 | 32.70 | 2,907 | +0.10(+0.31%) |
Dec 30, 2010 | 32.80 | 32.80 | 32.45 | 32.60 | 10,159 | -0.31(-0.94%) |
Dec 29, 2010 | 32.71 | 32.92 | 32.55 | 32.91 | 12,538 | +0.50(+1.54%) |
Dec 28, 2010 | 32.73 | 32.73 | 32.35 | 32.41 | 11,233 | -0.05(-0.15%) |
Dec 27, 2010 | 32.33 | 32.56 | 32.33 | 32.46 | 12,675 | -0.59(-1.79%) |
Dec 23, 2010 | 32.67 | 33.05 | 32.67 | 33.05 | 9,254 | -0.09(-0.27%) |
Dec 22, 2010 | 33.34 | 33.34 | 32.94 | 33.14 | 8,881 | -0.48(-1.43%) |
Dec 21, 2010 | 33.67 | 33.85 | 33.56 | 33.62 | 7,777 | -0.08(-0.24%) |
Dec 20, 2010 | 33.87 | 33.91 | 33.56 | 33.70 | 8,273 | +0.32(+0.96%) |
Dec 17, 2010 | 33.35 | 33.48 | 33.30 | 33.38 | 6,548 | -0.05(-0.15%) |
Dec 16, 2010 | 33.26 | 33.45 | 33.06 | 33.43 | 7,127 | +0.13(+0.39%) |
Dec 15, 2010 | 33.32 | 33.70 | 33.11 | 33.30 | 8,525 | -0.80(-2.35%) |
Dec 14, 2010 | 33.83 | 34.20 | 33.76 | 34.10 | 28,048 | +0.15(+0.44%) |
Dec 13, 2010 | 33.58 | 34.18 | 33.58 | 33.95 | 18,776 | +0.50(+1.49%) |
Dec 10, 2010 | 33.37 | 33.59 | 33.15 | 33.45 | 28,346 | -0.25(-0.74%) |
Dec 09, 2010 | 33.74 | 33.77 | 33.45 | 33.70 | 22,857 | +0.70(+2.12%) |
Dec 08, 2010 | 33.38 | 33.38 | 32.73 | 33.00 | 6,383 | -0.20(-0.60%) |
Dec 07, 2010 | 33.26 | 33.39 | 33.01 | 33.20 | 10,358 | +0.70(+2.15%) |
Dec 06, 2010 | 32.38 | 32.64 | 32.35 | 32.50 | 4,247 | -0.58(-1.75%) |
Dec 03, 2010 | 32.59 | 33.08 | 32.59 | 33.08 | 9,331 | +0.08(+0.24%) |
Dec 02, 2010 | 32.85 | 33.20 | 32.82 | 33.00 | 5,781 | -0.01(-0.03%) |