Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.61 | 31.03 | 30.36 | 30.67 | 84,020 | +0.14(+0.47%) |
Feb 25, 2011 | 29.65 | 30.53 | 29.29 | 30.53 | 39,854 | +1.02(+3.46%) |
Feb 24, 2011 | 29.54 | 29.67 | 29.09 | 29.51 | 52,839 | -0.03(-0.09%) |
Feb 23, 2011 | 29.76 | 29.98 | 29.31 | 29.54 | 83,394 | -0.20(-0.66%) |
Feb 22, 2011 | 30.04 | 30.43 | 29.55 | 29.73 | 39,008 | -0.55(-1.80%) |
Feb 18, 2011 | 29.72 | 30.62 | 29.54 | 30.28 | 47,355 | +1.15(+3.96%) |
Feb 17, 2011 | 28.67 | 29.45 | 28.67 | 29.12 | 39,504 | +0.42(+1.47%) |
Feb 16, 2011 | 29.04 | 29.15 | 28.64 | 28.70 | 25,899 | -0.32(-1.11%) |
Feb 15, 2011 | 29.54 | 29.54 | 28.71 | 29.03 | 66,513 | -0.58(-1.97%) |
Feb 14, 2011 | 30.00 | 30.12 | 29.54 | 29.61 | 22,924 | -0.46(-1.52%) |
Feb 11, 2011 | 29.67 | 30.25 | 29.67 | 30.06 | 28,192 | +0.19(+0.63%) |
Feb 10, 2011 | 29.52 | 30.05 | 29.52 | 29.88 | 41,221 | +0.10(+0.33%) |
Feb 09, 2011 | 29.55 | 29.91 | 29.54 | 29.78 | 28,819 | +0.02(+0.06%) |
Feb 08, 2011 | 29.63 | 29.76 | 29.31 | 29.76 | 33,348 | -0.20(-0.66%) |
Feb 07, 2011 | 28.96 | 30.09 | 28.77 | 29.96 | 29,652 | +0.88(+3.02%) |
Feb 04, 2011 | 29.27 | 29.37 | 28.88 | 29.08 | 44,413 | -0.13(-0.46%) |
Feb 03, 2011 | 29.40 | 29.44 | 28.59 | 29.21 | 34,344 | -0.31(-1.06%) |
Feb 02, 2011 | 30.47 | 30.79 | 29.20 | 29.53 | 42,371 | -1.14(-3.73%) |
Feb 01, 2011 | 30.12 | 30.82 | 29.73 | 30.67 | 41,015 | +0.88(+2.94%) |
Jan 31, 2011 | 29.34 | 30.27 | 29.29 | 29.79 | 71,174 | +0.18(+0.60%) |
Jan 28, 2011 | 28.15 | 29.88 | 28.15 | 29.62 | 96,225 | +2.37(+8.69%) |
Jan 27, 2011 | 27.09 | 27.72 | 26.68 | 27.25 | 78,971 | +0.32(+1.19%) |
Jan 26, 2011 | 26.31 | 26.99 | 26.31 | 26.93 | 32,737 | +0.63(+2.41%) |
Jan 25, 2011 | 25.91 | 26.35 | 25.91 | 26.29 | 26,603 | +0.38(+1.48%) |
Jan 24, 2011 | 26.20 | 26.52 | 25.82 | 25.91 | 23,723 | -0.19(-0.72%) |
Jan 21, 2011 | 26.13 | 26.76 | 25.98 | 26.10 | 38,773 | +0.14(+0.55%) |
Jan 20, 2011 | 25.93 | 26.52 | 25.74 | 25.95 | 71,707 | +0.06(+0.24%) |
Jan 19, 2011 | 26.59 | 26.59 | 25.86 | 25.89 | 109,623 | -0.66(-2.49%) |
Jan 18, 2011 | 27.54 | 27.54 | 25.98 | 26.55 | 72,336 | -0.21(-0.77%) |
Jan 14, 2011 | 26.60 | 26.97 | 26.42 | 26.76 | 34,501 | +0.15(+0.57%) |
Jan 13, 2011 | 27.04 | 27.12 | 26.44 | 26.60 | 22,690 | -0.39(-1.46%) |
Jan 12, 2011 | 27.44 | 27.77 | 26.80 | 27.00 | 37,260 | -0.10(-0.36%) |
Jan 11, 2011 | 27.08 | 27.57 | 26.98 | 27.10 | 25,626 | +0.25(+0.93%) |
Jan 10, 2011 | 27.01 | 27.18 | 26.64 | 26.85 | 27,565 | -0.29(-1.05%) |
Jan 07, 2011 | 27.59 | 27.71 | 26.35 | 27.13 | 54,264 | -0.34(-1.24%) |
Jan 06, 2011 | 27.46 | 27.59 | 27.09 | 27.47 | 40,450 | -0.07(-0.26%) |
Jan 05, 2011 | 27.57 | 27.92 | 27.11 | 27.54 | 75,365 | -0.01(-0.03%) |
Jan 04, 2011 | 28.46 | 28.46 | 26.62 | 27.55 | 34,647 | -0.93(-3.26%) |
Jan 03, 2011 | 27.19 | 28.66 | 27.02 | 28.48 | 29,170 | +1.76(+6.59%) |
Dec 31, 2010 | 27.41 | 27.78 | 26.69 | 26.72 | 49,382 | -0.70(-2.54%) |
Dec 30, 2010 | 27.96 | 27.96 | 27.42 | 27.42 | 14,132 | -0.59(-2.11%) |
Dec 29, 2010 | 28.86 | 29.04 | 28.01 | 28.01 | 45,008 | -0.83(-2.88%) |
Dec 28, 2010 | 28.68 | 29.07 | 28.50 | 28.84 | 31,575 | +0.12(+0.40%) |
Dec 27, 2010 | 28.34 | 28.79 | 28.19 | 28.72 | 16,042 | +0.46(+1.64%) |
Dec 23, 2010 | 28.61 | 28.61 | 28.20 | 28.26 | 14,855 | -0.23(-0.82%) |
Dec 22, 2010 | 27.68 | 28.81 | 27.68 | 28.49 | 60,213 | +0.94(+3.40%) |
Dec 21, 2010 | 27.25 | 27.69 | 27.11 | 27.55 | 38,396 | +0.35(+1.28%) |
Dec 20, 2010 | 27.16 | 27.52 | 27.11 | 27.20 | 35,505 | +0.09(+0.33%) |
Dec 17, 2010 | 27.50 | 27.50 | 26.69 | 27.11 | 121,021 | -0.38(-1.40%) |
Dec 16, 2010 | 27.09 | 27.58 | 27.09 | 27.50 | 35,741 | +0.46(+1.69%) |
Dec 15, 2010 | 27.33 | 27.55 | 26.98 | 27.04 | 54,122 | -0.25(-0.92%) |
Dec 14, 2010 | 27.19 | 27.38 | 27.03 | 27.29 | 25,881 | +0.27(+0.99%) |
Dec 13, 2010 | 27.41 | 27.44 | 26.92 | 27.02 | 44,012 | -0.21(-0.79%) |
Dec 10, 2010 | 26.60 | 27.31 | 26.48 | 27.24 | 37,150 | +0.54(+2.01%) |
Dec 09, 2010 | 26.79 | 27.01 | 26.31 | 26.70 | 61,157 | +0.17(+0.64%) |
Dec 08, 2010 | 27.19 | 27.19 | 26.44 | 26.53 | 56,834 | -0.58(-2.14%) |
Dec 07, 2010 | 27.17 | 27.27 | 27.02 | 27.11 | 35,636 | +0.17(+0.63%) |
Dec 06, 2010 | 26.94 | 27.15 | 26.35 | 26.94 | 38,710 | -0.20(-0.72%) |
Dec 03, 2010 | 27.16 | 27.29 | 26.79 | 27.14 | 42,637 | -0.12(-0.43%) |
Dec 02, 2010 | 26.33 | 27.36 | 26.33 | 27.26 | 23,107 | +0.29(+1.06%) |