Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.15 | 31.20 | 29.38 | 29.54 | 452,919 | -1.35(-4.37%) |
Feb 25, 2011 | 30.47 | 30.94 | 30.33 | 30.89 | 143,286 | +0.48(+1.59%) |
Feb 24, 2011 | 30.44 | 30.68 | 30.20 | 30.41 | 94,415 | -0.04(-0.13%) |
Feb 23, 2011 | 30.54 | 30.74 | 30.08 | 30.45 | 95,773 | -0.10(-0.32%) |
Feb 22, 2011 | 30.52 | 30.93 | 30.43 | 30.54 | 327,223 | -0.27(-0.86%) |
Feb 18, 2011 | 31.06 | 31.06 | 30.60 | 30.81 | 126,914 | -0.07(-0.24%) |
Feb 17, 2011 | 30.70 | 31.00 | 30.70 | 30.88 | 229,690 | +0.05(+0.16%) |
Feb 16, 2011 | 31.04 | 31.04 | 30.65 | 30.83 | 98,370 | +0.03(+0.10%) |
Feb 15, 2011 | 30.72 | 30.99 | 30.59 | 30.80 | 60,510 | +0.02(+0.06%) |
Feb 14, 2011 | 31.05 | 31.05 | 30.62 | 30.78 | 74,692 | -0.08(-0.25%) |
Feb 11, 2011 | 30.24 | 30.92 | 30.24 | 30.86 | 89,892 | +0.41(+1.36%) |
Feb 10, 2011 | 30.11 | 30.55 | 30.09 | 30.45 | 72,008 | +0.17(+0.55%) |
Feb 09, 2011 | 30.33 | 30.77 | 29.87 | 30.28 | 53,874 | -0.01(-0.04%) |
Feb 08, 2011 | 29.78 | 32.21 | 29.78 | 30.29 | 483,881 | +0.52(+1.74%) |
Feb 07, 2011 | 29.44 | 30.06 | 29.29 | 29.77 | 102,867 | +0.45(+1.52%) |
Feb 04, 2011 | 29.49 | 29.61 | 29.11 | 29.33 | 73,959 | -0.11(-0.36%) |
Feb 03, 2011 | 29.30 | 30.47 | 29.30 | 29.43 | 87,093 | -0.55(-1.82%) |
Feb 02, 2011 | 29.58 | 30.03 | 29.58 | 29.98 | 33,590 | +0.21(+0.72%) |
Feb 01, 2011 | 28.90 | 30.20 | 28.90 | 29.76 | 112,782 | +0.69(+2.36%) |
Jan 31, 2011 | 29.14 | 29.41 | 28.71 | 29.08 | 134,160 | +0.00(+0.01%) |
Jan 28, 2011 | 29.79 | 29.98 | 28.94 | 29.07 | 132,649 | -0.64(-2.14%) |
Jan 27, 2011 | 30.15 | 30.43 | 29.58 | 29.71 | 55,132 | -0.30(-1.00%) |
Jan 26, 2011 | 29.60 | 30.50 | 29.60 | 30.01 | 175,467 | +0.40(+1.36%) |
Jan 25, 2011 | 29.72 | 30.01 | 28.98 | 29.61 | 191,198 | -0.44(-1.47%) |
Jan 24, 2011 | 30.01 | 30.76 | 29.76 | 30.05 | 109,916 | +0.14(+0.48%) |
Jan 21, 2011 | 30.24 | 30.40 | 29.85 | 29.90 | 93,260 | -0.16(-0.53%) |
Jan 20, 2011 | 30.27 | 30.43 | 29.49 | 30.06 | 143,030 | -0.32(-1.05%) |
Jan 19, 2011 | 30.81 | 30.89 | 30.16 | 30.38 | 130,562 | -0.46(-1.49%) |
Jan 18, 2011 | 30.67 | 30.91 | 30.64 | 30.84 | 121,549 | +0.03(+0.09%) |
Jan 14, 2011 | 30.65 | 30.97 | 30.62 | 30.82 | 71,813 | +0.05(+0.18%) |
Jan 13, 2011 | 30.60 | 30.78 | 30.06 | 30.76 | 112,590 | +0.16(+0.52%) |
Jan 12, 2011 | 31.00 | 31.00 | 30.08 | 30.60 | 247,150 | -0.08(-0.27%) |
Jan 11, 2011 | 30.72 | 30.96 | 30.22 | 30.68 | 103,134 | +0.05(+0.15%) |
Jan 10, 2011 | 30.45 | 30.89 | 30.44 | 30.64 | 97,796 | +0.19(+0.63%) |
Jan 07, 2011 | 30.41 | 30.48 | 29.97 | 30.45 | 55,636 | +0.15(+0.50%) |
Jan 06, 2011 | 30.53 | 30.53 | 29.99 | 30.29 | 33,679 | -0.29(-0.93%) |
Jan 05, 2011 | 29.67 | 30.83 | 29.67 | 30.58 | 291,384 | +0.82(+2.77%) |
Jan 04, 2011 | 30.22 | 30.40 | 29.52 | 29.76 | 124,599 | -0.31(-1.03%) |
Jan 03, 2011 | 30.14 | 30.51 | 29.91 | 30.06 | 72,955 | +0.20(+0.65%) |
Dec 31, 2010 | 29.93 | 30.06 | 29.47 | 29.87 | 91,849 | +0.10(+0.33%) |
Dec 30, 2010 | 30.04 | 30.41 | 29.77 | 29.77 | 26,183 | -0.26(-0.86%) |
Dec 29, 2010 | 29.67 | 30.40 | 29.65 | 30.03 | 82,926 | +0.16(+0.52%) |
Dec 28, 2010 | 29.97 | 30.06 | 29.57 | 29.87 | 49,005 | -0.08(-0.27%) |
Dec 27, 2010 | 29.68 | 30.01 | 29.68 | 29.95 | 16,975 | +0.15(+0.50%) |
Dec 23, 2010 | 30.05 | 30.05 | 29.80 | 29.81 | 60,349 | -0.25(-0.83%) |
Dec 22, 2010 | 30.22 | 30.47 | 29.86 | 30.06 | 91,327 | -0.16(-0.53%) |
Dec 21, 2010 | 30.16 | 30.31 | 29.96 | 30.22 | 95,760 | +0.26(+0.86%) |
Dec 20, 2010 | 29.98 | 30.41 | 29.59 | 29.96 | 92,533 | +0.02(+0.07%) |
Dec 17, 2010 | 29.56 | 29.95 | 29.03 | 29.94 | 334,594 | +0.44(+1.48%) |
Dec 16, 2010 | 29.49 | 29.68 | 29.29 | 29.50 | 270,121 | +0.20(+0.69%) |
Dec 15, 2010 | 29.13 | 29.99 | 28.79 | 29.30 | 278,788 | +0.18(+0.62%) |
Dec 14, 2010 | 29.52 | 29.58 | 28.92 | 29.12 | 182,085 | -0.40(-1.35%) |
Dec 13, 2010 | 29.31 | 29.71 | 29.28 | 29.52 | 198,006 | -0.04(-0.13%) |
Dec 10, 2010 | 29.08 | 29.66 | 29.08 | 29.56 | 111,645 | +0.38(+1.31%) |
Dec 09, 2010 | 29.25 | 29.42 | 28.66 | 29.17 | 136,796 | +0.25(+0.85%) |
Dec 08, 2010 | 28.77 | 29.75 | 28.76 | 28.93 | 270,009 | +0.31(+1.08%) |
Dec 07, 2010 | 29.09 | 29.32 | 28.58 | 28.62 | 240,629 | -0.27(-0.95%) |
Dec 06, 2010 | 28.76 | 28.96 | 28.44 | 28.89 | 115,732 | +0.02(+0.08%) |
Dec 03, 2010 | 28.81 | 29.09 | 28.44 | 28.87 | 240,739 | -0.16(-0.56%) |
Dec 02, 2010 | 28.76 | 29.47 | 28.74 | 29.03 | 193,751 | +0.01(+0.03%) |