Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.63 | 29.67 | 28.78 | 29.01 | 175,411 | -0.38(-1.29%) |
Feb 25, 2011 | 28.65 | 29.46 | 28.55 | 29.39 | 162,974 | +0.82(+2.87%) |
Feb 24, 2011 | 28.31 | 28.73 | 28.05 | 28.57 | 140,455 | +0.25(+0.88%) |
Feb 23, 2011 | 29.01 | 29.60 | 28.30 | 28.32 | 115,841 | -0.60(-2.07%) |
Feb 22, 2011 | 29.19 | 29.78 | 28.75 | 28.92 | 142,034 | -0.51(-1.73%) |
Feb 18, 2011 | 29.75 | 29.92 | 29.22 | 29.43 | 181,959 | -0.27(-0.91%) |
Feb 17, 2011 | 29.25 | 29.88 | 29.25 | 29.70 | 169,841 | +0.56(+1.92%) |
Feb 16, 2011 | 28.93 | 29.25 | 28.50 | 29.14 | 114,362 | +0.37(+1.29%) |
Feb 15, 2011 | 28.10 | 28.92 | 28.00 | 28.77 | 143,532 | +0.68(+2.42%) |
Feb 14, 2011 | 28.47 | 28.77 | 27.95 | 28.09 | 117,659 | -0.30(-1.06%) |
Feb 11, 2011 | 28.71 | 28.97 | 28.37 | 28.39 | 175,313 | -0.41(-1.42%) |
Feb 10, 2011 | 29.25 | 29.25 | 28.53 | 28.80 | 122,434 | -0.48(-1.64%) |
Feb 09, 2011 | 29.72 | 29.93 | 28.92 | 29.28 | 203,748 | -0.37(-1.25%) |
Feb 08, 2011 | 28.12 | 29.72 | 28.07 | 29.65 | 480,513 | +1.47(+5.22%) |
Feb 07, 2011 | 27.92 | 28.38 | 27.69 | 28.18 | 76,061 | +0.35(+1.26%) |
Feb 04, 2011 | 28.21 | 28.23 | 27.45 | 27.83 | 132,875 | -0.52(-1.83%) |
Feb 03, 2011 | 29.21 | 29.30 | 28.07 | 28.35 | 396,266 | -0.92(-3.14%) |
Feb 02, 2011 | 28.57 | 29.49 | 28.57 | 29.27 | 220,161 | +0.65(+2.27%) |
Feb 01, 2011 | 28.45 | 28.88 | 28.08 | 28.62 | 116,949 | +0.42(+1.49%) |
Jan 31, 2011 | 27.99 | 28.33 | 27.81 | 28.20 | 77,740 | +0.50(+1.81%) |
Jan 28, 2011 | 28.15 | 28.26 | 27.52 | 27.70 | 104,913 | -0.53(-1.88%) |
Jan 27, 2011 | 28.30 | 28.52 | 28.08 | 28.23 | 309,028 | -0.07(-0.25%) |
Jan 26, 2011 | 28.28 | 28.62 | 27.81 | 28.30 | 126,733 | -0.04(-0.14%) |
Jan 25, 2011 | 28.56 | 28.56 | 27.99 | 28.34 | 85,981 | -0.22(-0.77%) |
Jan 24, 2011 | 28.36 | 29.13 | 28.35 | 28.56 | 160,289 | +0.31(+1.10%) |
Jan 21, 2011 | 28.91 | 29.17 | 28.10 | 28.25 | 126,814 | -0.59(-2.05%) |
Jan 20, 2011 | 28.55 | 29.32 | 28.52 | 28.84 | 178,648 | +0.48(+1.69%) |
Jan 19, 2011 | 29.36 | 29.36 | 28.20 | 28.36 | 160,170 | -0.47(-1.63%) |
Jan 18, 2011 | 28.50 | 28.98 | 28.25 | 28.83 | 104,695 | +0.35(+1.23%) |
Jan 14, 2011 | 27.95 | 28.49 | 27.88 | 28.48 | 181,538 | +0.59(+2.12%) |
Jan 13, 2011 | 27.15 | 28.15 | 27.12 | 27.89 | 114,259 | +0.81(+2.99%) |
Jan 12, 2011 | 27.15 | 27.32 | 26.90 | 27.08 | 136,302 | +0.16(+0.59%) |
Jan 11, 2011 | 27.13 | 27.33 | 26.70 | 26.92 | 226,589 | -0.06(-0.22%) |
Jan 10, 2011 | 27.81 | 27.81 | 26.36 | 26.98 | 408,003 | -1.01(-3.61%) |
Jan 07, 2011 | 29.00 | 29.24 | 27.66 | 27.99 | 384,744 | -1.05(-3.62%) |
Jan 06, 2011 | 29.32 | 29.38 | 28.94 | 29.04 | 158,609 | -0.39(-1.33%) |
Jan 05, 2011 | 29.41 | 29.91 | 29.20 | 29.43 | 278,743 | +0.28(+0.96%) |
Jan 04, 2011 | 28.30 | 29.27 | 27.95 | 29.15 | 348,080 | +1.42(+5.12%) |
Jan 03, 2011 | 27.14 | 27.90 | 26.93 | 27.73 | 162,795 | +0.90(+3.35%) |
Dec 31, 2010 | 27.41 | 27.50 | 26.83 | 26.83 | 78,715 | -0.67(-2.44%) |
Dec 30, 2010 | 27.27 | 27.50 | 27.19 | 27.50 | 153,921 | +0.17(+0.62%) |
Dec 29, 2010 | 27.30 | 27.50 | 27.14 | 27.33 | 121,985 | +0.05(+0.18%) |
Dec 28, 2010 | 27.00 | 27.42 | 27.00 | 27.28 | 104,760 | +0.24(+0.89%) |
Dec 27, 2010 | 27.00 | 27.15 | 26.94 | 27.04 | 66,198 | -0.09(-0.31%) |
Dec 23, 2010 | 26.99 | 27.20 | 26.63 | 27.12 | 104,834 | +0.23(+0.87%) |
Dec 22, 2010 | 26.28 | 27.24 | 26.15 | 26.89 | 162,096 | +0.58(+2.20%) |
Dec 21, 2010 | 25.82 | 26.47 | 25.56 | 26.31 | 125,192 | +0.65(+2.53%) |
Dec 20, 2010 | 25.44 | 25.83 | 25.01 | 25.66 | 213,839 | +0.28(+1.10%) |
Dec 17, 2010 | 25.27 | 25.67 | 24.90 | 25.38 | 423,423 | +0.20(+0.79%) |
Dec 16, 2010 | 26.26 | 26.26 | 24.80 | 25.18 | 443,452 | -1.31(-4.95%) |
Dec 15, 2010 | 26.29 | 26.64 | 26.21 | 26.49 | 189,471 | +0.09(+0.34%) |
Dec 14, 2010 | 26.55 | 26.73 | 26.16 | 26.40 | 145,949 | -0.01(-0.04%) |
Dec 13, 2010 | 26.26 | 26.70 | 26.26 | 26.41 | 165,999 | +0.04(+0.15%) |
Dec 10, 2010 | 26.28 | 26.58 | 26.04 | 26.37 | 258,294 | -0.21(-0.79%) |
Dec 09, 2010 | 27.23 | 27.29 | 26.46 | 26.58 | 216,970 | -0.35(-1.30%) |
Dec 08, 2010 | 25.12 | 27.07 | 24.50 | 26.93 | 1,183,786 | +3.57(+15.26%) |
Dec 07, 2010 | 23.48 | 23.74 | 23.27 | 23.36 | 169,765 | +0.09(+0.41%) |
Dec 06, 2010 | 24.06 | 24.06 | 23.26 | 23.27 | 725,868 | -0.14(-0.60%) |
Dec 03, 2010 | 24.28 | 24.28 | 23.37 | 23.41 | 321,044 | -1.01(-4.14%) |
Dec 02, 2010 | 24.74 | 24.76 | 24.37 | 24.42 | 157,939 | -0.26(-1.05%) |