Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.95 | 35.54 | 34.81 | 35.54 | 13,037 | +0.93(+2.70%) |
Feb 25, 2011 | 34.86 | 34.86 | 34.35 | 34.61 | 18,035 | -0.04(-0.11%) |
Feb 24, 2011 | 35.17 | 35.51 | 34.50 | 34.65 | 28,915 | -0.38(-1.09%) |
Feb 23, 2011 | 36.23 | 36.23 | 35.01 | 35.03 | 18,434 | -1.22(-3.36%) |
Feb 22, 2011 | 36.65 | 37.81 | 36.17 | 36.24 | 15,587 | -0.64(-1.72%) |
Feb 18, 2011 | 36.40 | 36.92 | 36.40 | 36.88 | 10,820 | +0.70(+1.95%) |
Feb 17, 2011 | 35.76 | 36.18 | 35.76 | 36.18 | 9,262 | +0.39(+1.09%) |
Feb 16, 2011 | 35.40 | 35.80 | 35.40 | 35.79 | 16,162 | +0.41(+1.17%) |
Feb 15, 2011 | 35.59 | 36.10 | 35.29 | 35.37 | 9,796 | -0.18(-0.52%) |
Feb 14, 2011 | 34.97 | 35.66 | 34.97 | 35.56 | 5,749 | +0.51(+1.44%) |
Feb 11, 2011 | 34.97 | 35.27 | 34.91 | 35.05 | 6,656 | +0.02(+0.07%) |
Feb 10, 2011 | 35.23 | 35.57 | 34.79 | 35.03 | 5,627 | -0.44(-1.23%) |
Feb 09, 2011 | 35.25 | 35.52 | 34.87 | 35.46 | 10,504 | +0.26(+0.74%) |
Feb 08, 2011 | 34.87 | 35.23 | 34.45 | 35.20 | 10,959 | +0.18(+0.50%) |
Feb 07, 2011 | 35.42 | 35.64 | 34.87 | 35.03 | 12,784 | -0.20(-0.56%) |
Feb 04, 2011 | 35.42 | 35.64 | 35.10 | 35.23 | 11,975 | -0.15(-0.43%) |
Feb 03, 2011 | 35.56 | 35.56 | 34.92 | 35.38 | 5,322 | -0.36(-1.01%) |
Feb 02, 2011 | 35.89 | 35.95 | 35.61 | 35.74 | 3,396 | -0.41(-1.12%) |
Feb 01, 2011 | 34.58 | 36.28 | 34.19 | 36.15 | 9,708 | +2.10(+6.18%) |
Jan 31, 2011 | 34.55 | 34.63 | 33.37 | 34.04 | 20,621 | -0.70(-2.03%) |
Jan 28, 2011 | 37.13 | 37.13 | 34.71 | 34.74 | 22,894 | -2.29(-6.18%) |
Jan 27, 2011 | 36.54 | 37.35 | 36.54 | 37.03 | 2,774 | +0.32(+0.88%) |
Jan 26, 2011 | 35.93 | 36.72 | 35.91 | 36.71 | 5,081 | +0.80(+2.24%) |
Jan 25, 2011 | 35.69 | 36.05 | 35.46 | 35.91 | 8,318 | +0.01(+0.02%) |
Jan 24, 2011 | 35.55 | 35.93 | 35.55 | 35.90 | 5,435 | +0.49(+1.38%) |
Jan 21, 2011 | 36.41 | 36.54 | 35.33 | 35.41 | 20,104 | -0.70(-1.95%) |
Jan 20, 2011 | 36.57 | 36.84 | 36.11 | 36.11 | 12,824 | -0.53(-1.44%) |
Jan 19, 2011 | 37.48 | 37.59 | 36.64 | 36.64 | 14,619 | -0.98(-2.60%) |
Jan 18, 2011 | 37.17 | 37.84 | 37.13 | 37.62 | 11,786 | +0.24(+0.63%) |
Jan 14, 2011 | 36.57 | 37.47 | 36.54 | 37.39 | 10,836 | +0.94(+2.58%) |
Jan 13, 2011 | 36.10 | 36.59 | 36.09 | 36.44 | 7,862 | +0.42(+1.17%) |
Jan 12, 2011 | 36.39 | 36.39 | 35.84 | 36.02 | 10,374 | +0.08(+0.21%) |
Jan 11, 2011 | 35.82 | 36.35 | 35.56 | 35.95 | 15,602 | +0.43(+1.21%) |
Jan 10, 2011 | 35.72 | 35.93 | 35.52 | 35.52 | 16,100 | -0.41(-1.15%) |
Jan 07, 2011 | 37.08 | 37.08 | 35.81 | 35.93 | 10,088 | -1.16(-3.14%) |
Jan 06, 2011 | 37.11 | 37.11 | 36.87 | 37.09 | 8,425 | -0.12(-0.33%) |
Jan 05, 2011 | 36.69 | 37.32 | 36.15 | 37.22 | 14,279 | +0.34(+0.93%) |
Jan 04, 2011 | 37.91 | 37.97 | 36.67 | 36.87 | 8,154 | -0.38(-1.01%) |
Jan 03, 2011 | 37.27 | 38.01 | 37.02 | 37.25 | 10,406 | +0.51(+1.37%) |
Dec 31, 2010 | 37.65 | 37.69 | 36.74 | 36.74 | 15,203 | -0.89(-2.36%) |
Dec 30, 2010 | 37.69 | 37.88 | 37.63 | 37.63 | 2,025 | +0.02(+0.04%) |
Dec 29, 2010 | 37.74 | 37.78 | 37.49 | 37.61 | 2,448 | -0.09(-0.24%) |
Dec 28, 2010 | 37.89 | 37.91 | 37.67 | 37.71 | 3,704 | -0.47(-1.22%) |
Dec 27, 2010 | 37.71 | 38.17 | 37.71 | 38.17 | 8,874 | +0.18(+0.46%) |
Dec 23, 2010 | 38.07 | 38.12 | 37.87 | 38.00 | 2,507 | -0.14(-0.36%) |
Dec 22, 2010 | 38.20 | 38.27 | 37.84 | 38.14 | 9,533 | +0.12(+0.32%) |
Dec 21, 2010 | 38.27 | 38.27 | 37.88 | 38.01 | 16,695 | -0.08(-0.20%) |
Dec 20, 2010 | 38.27 | 38.27 | 38.07 | 38.09 | 6,781 | -0.05(-0.14%) |
Dec 17, 2010 | 38.11 | 38.23 | 37.80 | 38.14 | 33,280 | +0.14(+0.36%) |
Dec 16, 2010 | 37.04 | 38.70 | 37.00 | 38.01 | 33,381 | +0.96(+2.60%) |
Dec 15, 2010 | 37.16 | 37.42 | 36.99 | 37.04 | 16,345 | -0.28(-0.74%) |
Dec 14, 2010 | 36.65 | 37.75 | 36.42 | 37.32 | 26,064 | +0.97(+2.67%) |
Dec 13, 2010 | 37.88 | 37.88 | 36.29 | 36.34 | 31,840 | -2.57(-6.61%) |
Dec 10, 2010 | 37.81 | 38.92 | 37.72 | 38.92 | 17,582 | +1.16(+3.06%) |
Dec 09, 2010 | 37.08 | 37.78 | 36.91 | 37.76 | 18,138 | +1.20(+3.28%) |
Dec 08, 2010 | 37.16 | 37.22 | 36.56 | 36.56 | 22,102 | -0.38(-1.04%) |
Dec 07, 2010 | 36.79 | 37.24 | 36.52 | 36.94 | 36,184 | +0.46(+1.26%) |
Dec 06, 2010 | 36.18 | 36.61 | 35.75 | 36.48 | 13,734 | +0.10(+0.27%) |
Dec 03, 2010 | 35.53 | 36.38 | 35.37 | 36.38 | 13,621 | +0.65(+1.82%) |
Dec 02, 2010 | 34.73 | 35.73 | 34.66 | 35.73 | 19,393 | +0.92(+2.64%) |