Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.34 | 30.55 | 29.64 | 29.88 | 227,509 | -0.09(-0.30%) |
Feb 25, 2011 | 29.27 | 30.03 | 29.20 | 29.97 | 404,502 | +0.67(+2.29%) |
Feb 24, 2011 | 29.68 | 29.96 | 28.94 | 29.30 | 342,835 | -0.27(-0.92%) |
Feb 23, 2011 | 30.58 | 31.76 | 29.39 | 29.57 | 346,402 | -1.04(-3.38%) |
Feb 22, 2011 | 32.38 | 32.38 | 30.43 | 30.60 | 306,970 | -1.97(-6.04%) |
Feb 18, 2011 | 32.59 | 32.59 | 31.87 | 32.57 | 600,469 | +0.27(+0.83%) |
Feb 17, 2011 | 31.80 | 32.31 | 31.76 | 32.30 | 136,157 | +0.41(+1.28%) |
Feb 16, 2011 | 31.81 | 32.01 | 31.68 | 31.89 | 150,995 | +0.21(+0.66%) |
Feb 15, 2011 | 31.76 | 31.78 | 31.25 | 31.68 | 185,119 | -0.11(-0.34%) |
Feb 14, 2011 | 31.98 | 32.35 | 31.49 | 31.79 | 571,667 | -0.25(-0.77%) |
Feb 11, 2011 | 31.14 | 32.14 | 31.02 | 32.04 | 408,196 | +0.68(+2.17%) |
Feb 10, 2011 | 30.97 | 31.48 | 30.83 | 31.36 | 137,771 | +0.27(+0.87%) |
Feb 09, 2011 | 30.74 | 31.13 | 30.43 | 31.09 | 184,312 | -0.05(-0.17%) |
Feb 08, 2011 | 31.01 | 31.24 | 30.63 | 31.14 | 203,742 | +0.00(+0.00%) |
Feb 07, 2011 | 31.03 | 31.54 | 30.66 | 31.14 | 252,437 | -0.14(-0.43%) |
Feb 04, 2011 | 31.70 | 31.70 | 30.65 | 31.28 | 175,377 | -0.34(-1.09%) |
Feb 03, 2011 | 31.45 | 31.74 | 31.17 | 31.62 | 402,024 | +0.20(+0.63%) |
Feb 02, 2011 | 30.68 | 31.59 | 30.68 | 31.42 | 346,750 | +0.53(+1.73%) |
Feb 01, 2011 | 30.63 | 31.02 | 30.27 | 30.89 | 415,916 | +0.31(+1.02%) |
Jan 31, 2011 | 32.18 | 32.19 | 30.47 | 30.58 | 244,289 | +0.19(+0.64%) |
Jan 28, 2011 | 31.29 | 31.31 | 30.23 | 30.38 | 667,596 | -1.00(-3.18%) |
Jan 27, 2011 | 31.82 | 31.82 | 31.21 | 31.38 | 436,801 | -0.41(-1.28%) |
Jan 26, 2011 | 32.09 | 32.29 | 31.36 | 31.79 | 644,519 | -0.33(-1.02%) |
Jan 25, 2011 | 30.38 | 32.12 | 29.73 | 32.11 | 1,446,743 | -0.06(-0.20%) |
Jan 24, 2011 | 31.66 | 32.95 | 31.64 | 32.18 | 663,972 | +0.44(+1.37%) |
Jan 21, 2011 | 31.90 | 32.09 | 31.58 | 31.74 | 488,171 | +0.09(+0.29%) |
Jan 20, 2011 | 32.01 | 32.47 | 31.57 | 31.65 | 480,811 | -0.59(-1.83%) |
Jan 19, 2011 | 33.15 | 33.34 | 32.18 | 32.24 | 426,688 | -1.03(-3.11%) |
Jan 18, 2011 | 32.50 | 33.27 | 32.27 | 33.27 | 678,677 | +0.60(+1.83%) |
Jan 14, 2011 | 32.75 | 32.78 | 32.47 | 32.67 | 541,147 | -0.08(-0.25%) |
Jan 13, 2011 | 33.37 | 33.37 | 32.48 | 32.76 | 411,714 | -0.62(-1.85%) |
Jan 12, 2011 | 33.64 | 33.95 | 33.15 | 33.37 | 372,250 | -0.13(-0.38%) |
Jan 11, 2011 | 33.95 | 34.37 | 33.31 | 33.50 | 334,893 | -0.34(-0.99%) |
Jan 10, 2011 | 32.86 | 33.99 | 32.67 | 33.83 | 390,256 | +0.58(+1.74%) |
Jan 07, 2011 | 34.24 | 34.43 | 32.57 | 33.25 | 361,930 | -1.00(-2.91%) |
Jan 06, 2011 | 34.86 | 35.18 | 34.07 | 34.25 | 184,597 | -0.62(-1.77%) |
Jan 05, 2011 | 34.10 | 35.22 | 34.04 | 34.87 | 231,335 | +0.59(+1.72%) |
Jan 04, 2011 | 35.38 | 35.38 | 33.53 | 34.28 | 377,330 | -0.77(-2.20%) |
Jan 03, 2011 | 34.60 | 35.64 | 34.59 | 35.05 | 381,192 | +1.00(+2.93%) |
Dec 31, 2010 | 34.03 | 34.65 | 34.03 | 34.05 | 244,352 | -0.12(-0.34%) |
Dec 30, 2010 | 34.62 | 34.77 | 34.16 | 34.17 | 248,894 | -0.44(-1.28%) |
Dec 29, 2010 | 34.72 | 35.14 | 34.59 | 34.61 | 109,720 | -0.15(-0.42%) |
Dec 28, 2010 | 35.15 | 35.15 | 34.57 | 34.76 | 109,500 | -0.22(-0.62%) |
Dec 27, 2010 | 34.83 | 35.07 | 34.61 | 34.98 | 103,062 | +0.04(+0.10%) |
Dec 23, 2010 | 35.34 | 35.38 | 34.89 | 34.94 | 139,942 | -0.47(-1.33%) |
Dec 22, 2010 | 35.20 | 35.64 | 34.82 | 35.41 | 239,348 | +0.22(+0.62%) |
Dec 21, 2010 | 34.90 | 35.27 | 34.75 | 35.19 | 211,940 | +0.57(+1.65%) |
Dec 20, 2010 | 34.68 | 34.90 | 34.26 | 34.62 | 279,685 | -0.04(-0.10%) |
Dec 17, 2010 | 34.72 | 34.80 | 34.11 | 34.66 | 982,559 | -0.13(-0.36%) |
Dec 16, 2010 | 34.41 | 34.94 | 34.17 | 34.79 | 419,685 | +0.50(+1.45%) |
Dec 15, 2010 | 34.64 | 35.00 | 34.11 | 34.29 | 445,942 | -0.39(-1.12%) |
Dec 14, 2010 | 34.35 | 34.83 | 34.35 | 34.68 | 339,172 | +0.34(+1.00%) |
Dec 13, 2010 | 34.60 | 34.60 | 34.17 | 34.33 | 481,729 | -0.21(-0.60%) |
Dec 10, 2010 | 34.18 | 34.63 | 33.34 | 34.54 | 591,080 | +0.00(+0.00%) |
Dec 09, 2010 | 35.21 | 35.26 | 34.42 | 34.54 | 488,675 | -0.40(-1.14%) |
Dec 08, 2010 | 35.19 | 35.45 | 34.46 | 34.94 | 375,417 | -0.09(-0.26%) |
Dec 07, 2010 | 34.89 | 35.83 | 34.75 | 35.03 | 640,207 | +0.72(+2.09%) |
Dec 06, 2010 | 34.31 | 34.51 | 34.00 | 34.31 | 499,482 | -0.09(-0.26%) |
Dec 03, 2010 | 33.27 | 34.56 | 33.01 | 34.41 | 587,049 | +0.78(+2.32%) |
Dec 02, 2010 | 32.35 | 33.63 | 32.25 | 33.63 | 530,481 | +1.40(+4.33%) |