Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.65 | 29.93 | 28.51 | 28.96 | 218,936 | -0.59(-2.00%) |
Feb 25, 2011 | 29.25 | 29.76 | 28.96 | 29.55 | 269,986 | +0.55(+1.90%) |
Feb 24, 2011 | 27.90 | 29.06 | 27.71 | 29.00 | 317,853 | +1.16(+4.17%) |
Feb 23, 2011 | 28.63 | 28.74 | 27.13 | 27.84 | 329,230 | -0.84(-2.93%) |
Feb 22, 2011 | 29.98 | 30.23 | 28.63 | 28.68 | 363,121 | -2.25(-7.27%) |
Feb 18, 2011 | 30.98 | 31.00 | 30.75 | 30.93 | 242,779 | +0.16(+0.52%) |
Feb 17, 2011 | 30.80 | 30.96 | 30.20 | 30.77 | 288,857 | +0.04(+0.13%) |
Feb 16, 2011 | 29.88 | 30.77 | 29.50 | 30.73 | 549,619 | +1.49(+5.10%) |
Feb 15, 2011 | 29.50 | 29.55 | 29.12 | 29.24 | 307,972 | -0.40(-1.35%) |
Feb 14, 2011 | 29.31 | 29.87 | 29.07 | 29.64 | 317,982 | +0.18(+0.61%) |
Feb 11, 2011 | 29.43 | 29.91 | 29.05 | 29.46 | 311,345 | -0.16(-0.54%) |
Feb 10, 2011 | 26.42 | 29.95 | 26.40 | 29.62 | 1,426,519 | +3.98(+15.52%) |
Feb 09, 2011 | 26.05 | 26.21 | 25.60 | 25.64 | 189,781 | -0.42(-1.61%) |
Feb 08, 2011 | 25.84 | 26.06 | 25.57 | 26.06 | 113,625 | +0.15(+0.58%) |
Feb 07, 2011 | 25.86 | 26.37 | 25.85 | 25.91 | 162,811 | +0.13(+0.50%) |
Feb 04, 2011 | 25.65 | 26.03 | 25.60 | 25.78 | 183,530 | +0.18(+0.70%) |
Feb 03, 2011 | 26.08 | 26.25 | 25.50 | 25.60 | 255,636 | -1.01(-3.80%) |
Feb 02, 2011 | 26.25 | 26.88 | 26.25 | 26.61 | 159,245 | +0.05(+0.19%) |
Feb 01, 2011 | 25.86 | 26.60 | 25.46 | 26.56 | 214,969 | +0.82(+3.19%) |
Jan 31, 2011 | 25.20 | 25.89 | 24.85 | 25.74 | 190,167 | +0.79(+3.17%) |
Jan 28, 2011 | 26.21 | 26.24 | 24.95 | 24.95 | 327,319 | -1.35(-5.13%) |
Jan 27, 2011 | 26.19 | 26.65 | 25.96 | 26.30 | 194,026 | +0.18(+0.69%) |
Jan 26, 2011 | 25.20 | 26.23 | 25.06 | 26.12 | 216,863 | +0.89(+3.53%) |
Jan 25, 2011 | 24.95 | 25.27 | 24.71 | 25.23 | 158,961 | +0.12(+0.48%) |
Jan 24, 2011 | 24.89 | 25.49 | 24.75 | 25.11 | 175,536 | +0.16(+0.64%) |
Jan 21, 2011 | 25.20 | 25.55 | 24.95 | 24.95 | 196,922 | -0.14(-0.56%) |
Jan 20, 2011 | 25.75 | 25.78 | 24.31 | 25.09 | 609,889 | -0.86(-3.31%) |
Jan 19, 2011 | 27.65 | 27.67 | 25.83 | 25.95 | 396,528 | -1.69(-6.11%) |
Jan 18, 2011 | 27.81 | 27.81 | 27.30 | 27.64 | 187,842 | -0.20(-0.72%) |
Jan 14, 2011 | 27.26 | 27.99 | 27.10 | 27.84 | 337,991 | +0.48(+1.75%) |
Jan 13, 2011 | 26.43 | 27.36 | 26.17 | 27.36 | 270,527 | +0.22(+0.81%) |
Jan 12, 2011 | 27.24 | 27.61 | 26.73 | 27.14 | 280,764 | +0.04(+0.15%) |
Jan 11, 2011 | 26.38 | 27.42 | 26.38 | 27.10 | 174,593 | -0.09(-0.33%) |
Jan 10, 2011 | 27.16 | 27.24 | 26.67 | 27.19 | 215,558 | -0.02(-0.07%) |
Jan 07, 2011 | 27.15 | 27.35 | 26.44 | 27.21 | 156,259 | +0.06(+0.22%) |
Jan 06, 2011 | 26.80 | 27.39 | 26.56 | 27.15 | 253,108 | +0.27(+1.00%) |
Jan 05, 2011 | 26.91 | 27.02 | 26.41 | 26.88 | 340,023 | -0.07(-0.26%) |
Jan 04, 2011 | 28.00 | 28.00 | 26.67 | 26.95 | 267,453 | -0.89(-3.20%) |
Jan 03, 2011 | 27.20 | 28.00 | 27.20 | 27.84 | 276,635 | +0.85(+3.15%) |
Dec 31, 2010 | 27.28 | 27.37 | 26.99 | 26.99 | 124,944 | -0.28(-1.03%) |
Dec 30, 2010 | 27.20 | 27.68 | 27.20 | 27.27 | 165,537 | -0.05(-0.18%) |
Dec 29, 2010 | 27.08 | 27.38 | 27.07 | 27.32 | 136,058 | +0.19(+0.70%) |
Dec 28, 2010 | 27.39 | 27.59 | 27.08 | 27.13 | 150,044 | -0.56(-2.02%) |
Dec 27, 2010 | 27.01 | 27.73 | 27.01 | 27.69 | 72,709 | -0.03(-0.11%) |
Dec 23, 2010 | 27.47 | 27.81 | 27.32 | 27.72 | 98,020 | +0.17(+0.62%) |
Dec 22, 2010 | 27.90 | 27.90 | 27.42 | 27.55 | 107,230 | -0.31(-1.11%) |
Dec 21, 2010 | 27.36 | 27.90 | 27.36 | 27.86 | 148,789 | +0.53(+1.94%) |
Dec 20, 2010 | 27.98 | 27.98 | 27.28 | 27.33 | 183,886 | -0.57(-2.04%) |
Dec 17, 2010 | 27.40 | 27.90 | 27.09 | 27.90 | 378,879 | +0.55(+2.01%) |
Dec 16, 2010 | 27.34 | 27.61 | 27.17 | 27.35 | 141,162 | +0.01(+0.04%) |
Dec 15, 2010 | 27.32 | 27.47 | 26.91 | 27.34 | 252,775 | +0.05(+0.18%) |
Dec 14, 2010 | 27.35 | 27.62 | 26.71 | 27.29 | 191,535 | +0.07(+0.26%) |
Dec 13, 2010 | 27.65 | 27.67 | 27.21 | 27.22 | 217,478 | -0.37(-1.34%) |
Dec 10, 2010 | 27.23 | 27.86 | 27.07 | 27.59 | 350,052 | +0.54(+2.00%) |
Dec 09, 2010 | 27.53 | 27.53 | 26.65 | 27.05 | 294,435 | -0.33(-1.21%) |
Dec 08, 2010 | 27.07 | 27.56 | 26.92 | 27.38 | 255,400 | +0.36(+1.35%) |
Dec 07, 2010 | 26.89 | 27.10 | 26.61 | 27.02 | 225,043 | +0.50(+1.87%) |
Dec 06, 2010 | 26.01 | 26.54 | 25.84 | 26.52 | 150,381 | +0.45(+1.73%) |
Dec 03, 2010 | 25.50 | 26.16 | 25.26 | 26.07 | 259,800 | +0.49(+1.92%) |
Dec 02, 2010 | 25.09 | 25.58 | 24.80 | 25.58 | 239,233 | +0.54(+2.16%) |