Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.30 | 30.51 | 29.60 | 29.84 | 227,822 | -0.09(-0.30%) |
Feb 25, 2011 | 29.23 | 29.99 | 29.16 | 29.93 | 405,061 | +0.67(+2.29%) |
Feb 24, 2011 | 29.64 | 29.92 | 28.90 | 29.26 | 343,308 | -0.27(-0.92%) |
Feb 23, 2011 | 30.53 | 31.71 | 29.35 | 29.53 | 346,880 | -1.03(-3.38%) |
Feb 22, 2011 | 32.34 | 32.34 | 30.39 | 30.56 | 307,394 | -1.96(-6.04%) |
Feb 18, 2011 | 32.55 | 32.55 | 31.82 | 32.53 | 601,298 | +0.27(+0.83%) |
Feb 17, 2011 | 31.76 | 32.27 | 31.71 | 32.26 | 136,345 | +0.41(+1.28%) |
Feb 16, 2011 | 31.77 | 31.97 | 31.64 | 31.85 | 151,203 | +0.21(+0.66%) |
Feb 15, 2011 | 31.71 | 31.74 | 31.21 | 31.64 | 185,374 | -0.11(-0.34%) |
Feb 14, 2011 | 31.93 | 32.30 | 31.45 | 31.75 | 572,456 | -0.24(-0.77%) |
Feb 11, 2011 | 31.10 | 32.09 | 30.98 | 32.00 | 408,759 | +0.68(+2.17%) |
Feb 10, 2011 | 30.93 | 31.43 | 30.79 | 31.32 | 137,962 | +0.27(+0.87%) |
Feb 09, 2011 | 30.70 | 31.09 | 30.39 | 31.04 | 184,567 | -0.05(-0.17%) |
Feb 08, 2011 | 30.96 | 31.20 | 30.59 | 31.10 | 204,023 | +0.00(+0.00%) |
Feb 07, 2011 | 30.99 | 31.50 | 30.62 | 31.10 | 252,786 | -0.14(-0.43%) |
Feb 04, 2011 | 31.66 | 31.66 | 30.61 | 31.23 | 175,619 | -0.34(-1.09%) |
Feb 03, 2011 | 31.41 | 31.70 | 31.13 | 31.58 | 402,578 | +0.20(+0.63%) |
Feb 02, 2011 | 30.64 | 31.55 | 30.64 | 31.38 | 347,229 | +0.53(+1.73%) |
Feb 01, 2011 | 30.59 | 30.98 | 30.23 | 30.85 | 416,490 | +0.31(+1.02%) |
Jan 31, 2011 | 32.14 | 32.15 | 30.43 | 30.53 | 244,626 | +0.19(+0.64%) |
Jan 28, 2011 | 31.24 | 31.27 | 30.18 | 30.34 | 668,517 | -1.00(-3.18%) |
Jan 27, 2011 | 31.78 | 31.78 | 31.17 | 31.33 | 437,404 | -0.41(-1.28%) |
Jan 26, 2011 | 32.05 | 32.25 | 31.32 | 31.74 | 645,408 | -0.33(-1.02%) |
Jan 25, 2011 | 30.34 | 32.08 | 29.69 | 32.07 | 1,448,739 | -0.06(-0.20%) |
Jan 24, 2011 | 31.61 | 32.90 | 31.60 | 32.13 | 664,888 | +0.43(+1.37%) |
Jan 21, 2011 | 31.86 | 32.05 | 31.53 | 31.70 | 488,844 | +0.09(+0.29%) |
Jan 20, 2011 | 31.97 | 32.42 | 31.52 | 31.61 | 481,475 | -0.59(-1.83%) |
Jan 19, 2011 | 33.10 | 33.30 | 32.13 | 32.19 | 427,277 | -1.03(-3.11%) |
Jan 18, 2011 | 32.46 | 33.23 | 32.23 | 33.23 | 679,614 | +0.60(+1.83%) |
Jan 14, 2011 | 32.70 | 32.74 | 32.43 | 32.63 | 541,894 | -0.08(-0.25%) |
Jan 13, 2011 | 33.33 | 33.33 | 32.44 | 32.71 | 412,282 | -0.62(-1.85%) |
Jan 12, 2011 | 33.60 | 33.91 | 33.11 | 33.33 | 372,763 | -0.13(-0.38%) |
Jan 11, 2011 | 33.91 | 34.32 | 33.26 | 33.45 | 335,355 | -0.34(-0.99%) |
Jan 10, 2011 | 32.82 | 33.94 | 32.63 | 33.79 | 390,794 | +0.58(+1.74%) |
Jan 07, 2011 | 34.20 | 34.39 | 32.53 | 33.21 | 362,429 | -1.00(-2.91%) |
Jan 06, 2011 | 34.81 | 35.13 | 34.02 | 34.20 | 184,852 | -0.62(-1.77%) |
Jan 05, 2011 | 34.05 | 35.17 | 34.00 | 34.82 | 231,655 | +0.59(+1.72%) |
Jan 04, 2011 | 35.34 | 35.34 | 33.48 | 34.23 | 377,851 | -0.77(-2.20%) |
Jan 03, 2011 | 34.56 | 35.59 | 34.54 | 35.00 | 381,718 | +1.00(+2.93%) |
Dec 31, 2010 | 33.99 | 34.61 | 33.99 | 34.01 | 244,689 | -0.12(-0.34%) |
Dec 30, 2010 | 34.58 | 34.72 | 34.11 | 34.12 | 249,238 | -0.44(-1.28%) |
Dec 29, 2010 | 34.67 | 35.09 | 34.54 | 34.57 | 109,872 | -0.14(-0.42%) |
Dec 28, 2010 | 35.10 | 35.10 | 34.52 | 34.71 | 109,651 | -0.22(-0.62%) |
Dec 27, 2010 | 34.78 | 35.02 | 34.57 | 34.93 | 103,204 | +0.04(+0.10%) |
Dec 23, 2010 | 35.29 | 35.34 | 34.84 | 34.89 | 140,135 | -0.47(-1.33%) |
Dec 22, 2010 | 35.15 | 35.59 | 34.77 | 35.36 | 239,678 | +0.22(+0.62%) |
Dec 21, 2010 | 34.86 | 35.22 | 34.70 | 35.15 | 212,232 | +0.57(+1.65%) |
Dec 20, 2010 | 34.63 | 34.86 | 34.21 | 34.58 | 280,071 | -0.04(-0.10%) |
Dec 17, 2010 | 34.67 | 34.76 | 34.06 | 34.61 | 983,915 | -0.13(-0.37%) |
Dec 16, 2010 | 34.36 | 34.89 | 34.12 | 34.74 | 420,264 | +0.50(+1.45%) |
Dec 15, 2010 | 34.59 | 34.96 | 34.06 | 34.24 | 446,557 | -0.39(-1.12%) |
Dec 14, 2010 | 34.30 | 34.78 | 34.30 | 34.63 | 339,640 | +0.34(+1.00%) |
Dec 13, 2010 | 34.56 | 34.56 | 34.12 | 34.29 | 482,394 | -0.21(-0.60%) |
Dec 10, 2010 | 34.13 | 34.58 | 33.30 | 34.49 | 591,895 | +0.00(+0.00%) |
Dec 09, 2010 | 35.16 | 35.21 | 34.38 | 34.49 | 489,349 | -0.40(-1.14%) |
Dec 08, 2010 | 35.15 | 35.40 | 34.41 | 34.89 | 375,935 | -0.09(-0.26%) |
Dec 07, 2010 | 34.84 | 35.78 | 34.70 | 34.98 | 641,091 | +0.72(+2.09%) |
Dec 06, 2010 | 34.27 | 34.46 | 33.95 | 34.27 | 500,172 | -0.09(-0.26%) |
Dec 03, 2010 | 33.23 | 34.51 | 32.96 | 34.36 | 587,859 | +0.78(+2.32%) |
Dec 02, 2010 | 32.30 | 33.59 | 32.20 | 33.58 | 531,213 | +1.39(+4.33%) |