Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.41 | 31.44 | 30.79 | 31.01 | 53,964 | -0.17(-0.56%) |
Feb 25, 2011 | 31.03 | 31.26 | 30.85 | 31.18 | 73,564 | +0.26(+0.85%) |
Feb 24, 2011 | 30.27 | 31.01 | 29.65 | 30.92 | 120,878 | +0.61(+2.01%) |
Feb 23, 2011 | 31.72 | 31.72 | 29.85 | 30.31 | 193,151 | -1.41(-4.45%) |
Feb 22, 2011 | 32.51 | 32.68 | 31.58 | 31.72 | 85,702 | -1.17(-3.55%) |
Feb 18, 2011 | 33.79 | 33.79 | 32.77 | 32.89 | 83,677 | -0.78(-2.33%) |
Feb 17, 2011 | 33.32 | 33.86 | 33.10 | 33.67 | 161,155 | +0.24(+0.70%) |
Feb 16, 2011 | 32.60 | 33.56 | 32.60 | 33.44 | 117,189 | +0.91(+2.79%) |
Feb 15, 2011 | 32.52 | 32.94 | 32.43 | 32.53 | 84,112 | +0.04(+0.13%) |
Feb 14, 2011 | 32.94 | 33.47 | 32.49 | 32.49 | 42,218 | -0.34(-1.04%) |
Feb 11, 2011 | 32.84 | 33.25 | 32.63 | 32.83 | 89,874 | +0.00(+0.00%) |
Feb 10, 2011 | 33.02 | 33.38 | 32.70 | 32.83 | 77,743 | -0.14(-0.42%) |
Feb 09, 2011 | 32.72 | 32.97 | 32.54 | 32.97 | 80,148 | +0.28(+0.85%) |
Feb 08, 2011 | 32.50 | 32.69 | 32.30 | 32.69 | 95,754 | +0.09(+0.27%) |
Feb 07, 2011 | 31.85 | 32.65 | 31.71 | 32.60 | 120,135 | +1.03(+3.26%) |
Feb 04, 2011 | 30.82 | 31.66 | 30.66 | 31.57 | 112,448 | +0.75(+2.44%) |
Feb 03, 2011 | 30.51 | 31.07 | 30.36 | 30.82 | 116,894 | +0.13(+0.42%) |
Feb 02, 2011 | 31.46 | 31.80 | 30.48 | 30.69 | 196,580 | -0.94(-2.98%) |
Feb 01, 2011 | 31.57 | 31.99 | 31.20 | 31.63 | 133,347 | +0.10(+0.30%) |
Jan 31, 2011 | 31.81 | 32.11 | 31.40 | 31.54 | 177,799 | -0.27(-0.84%) |
Jan 28, 2011 | 33.03 | 33.03 | 31.72 | 31.81 | 140,688 | -1.24(-3.74%) |
Jan 27, 2011 | 33.82 | 33.82 | 32.99 | 33.04 | 97,726 | -0.67(-1.97%) |
Jan 26, 2011 | 33.15 | 34.04 | 33.15 | 33.71 | 135,941 | +0.51(+1.54%) |
Jan 25, 2011 | 33.71 | 33.80 | 33.03 | 33.20 | 136,117 | -0.78(-2.29%) |
Jan 24, 2011 | 34.06 | 34.27 | 33.94 | 33.98 | 100,708 | -0.15(-0.43%) |
Jan 21, 2011 | 34.47 | 34.47 | 33.99 | 34.12 | 108,686 | -0.07(-0.20%) |
Jan 20, 2011 | 33.92 | 34.50 | 33.91 | 34.19 | 115,048 | -0.03(-0.10%) |
Jan 19, 2011 | 34.84 | 35.02 | 34.07 | 34.23 | 150,469 | -0.69(-1.98%) |
Jan 18, 2011 | 34.90 | 35.03 | 34.57 | 34.92 | 121,439 | +0.13(+0.37%) |
Jan 14, 2011 | 34.37 | 34.82 | 34.32 | 34.79 | 153,642 | +0.45(+1.31%) |
Jan 13, 2011 | 34.03 | 34.53 | 33.88 | 34.34 | 84,033 | +0.36(+1.07%) |
Jan 12, 2011 | 34.27 | 34.50 | 33.75 | 33.98 | 138,919 | -0.54(-1.55%) |
Jan 11, 2011 | 33.49 | 34.51 | 33.35 | 34.51 | 220,161 | +1.35(+4.07%) |
Jan 10, 2011 | 33.25 | 33.38 | 32.75 | 33.16 | 170,694 | -0.09(-0.26%) |
Jan 07, 2011 | 34.01 | 34.24 | 32.78 | 33.25 | 209,476 | +0.77(+2.37%) |
Jan 06, 2011 | 32.97 | 32.97 | 32.20 | 32.48 | 114,064 | -0.35(-1.05%) |
Jan 05, 2011 | 32.29 | 32.91 | 32.01 | 32.83 | 104,602 | +0.59(+1.82%) |
Jan 04, 2011 | 33.22 | 33.24 | 31.95 | 32.24 | 133,022 | -0.80(-2.41%) |
Jan 03, 2011 | 33.03 | 33.48 | 32.93 | 33.03 | 57,254 | +0.16(+0.50%) |
Dec 31, 2010 | 33.04 | 33.28 | 32.85 | 32.87 | 65,094 | -0.16(-0.50%) |
Dec 30, 2010 | 32.76 | 33.22 | 32.64 | 33.03 | 31,100 | +0.22(+0.68%) |
Dec 29, 2010 | 33.18 | 33.25 | 32.76 | 32.81 | 48,694 | -0.10(-0.32%) |
Dec 28, 2010 | 33.02 | 33.18 | 32.78 | 32.91 | 30,224 | +0.03(+0.08%) |
Dec 27, 2010 | 32.57 | 32.93 | 32.51 | 32.89 | 68,368 | +0.35(+1.06%) |
Dec 23, 2010 | 31.87 | 32.83 | 31.78 | 32.54 | 88,959 | +0.57(+1.78%) |
Dec 22, 2010 | 32.42 | 32.42 | 31.90 | 31.97 | 84,548 | -0.30(-0.94%) |
Dec 21, 2010 | 32.63 | 32.63 | 31.70 | 32.27 | 228,512 | -0.13(-0.40%) |
Dec 20, 2010 | 32.83 | 32.83 | 32.28 | 32.40 | 148,525 | -0.30(-0.92%) |
Dec 17, 2010 | 33.14 | 33.56 | 32.43 | 32.71 | 1,133,846 | -0.36(-1.10%) |
Dec 16, 2010 | 32.84 | 33.16 | 32.06 | 33.07 | 99,887 | +0.22(+0.66%) |
Dec 15, 2010 | 33.10 | 33.42 | 32.46 | 32.85 | 151,737 | -0.45(-1.35%) |
Dec 14, 2010 | 33.54 | 34.24 | 33.05 | 33.30 | 129,094 | -0.33(-0.98%) |
Dec 13, 2010 | 33.50 | 34.37 | 33.50 | 33.63 | 162,266 | +0.22(+0.65%) |
Dec 10, 2010 | 33.56 | 33.71 | 33.21 | 33.42 | 245,664 | +0.00(+0.00%) |
Dec 09, 2010 | 33.97 | 34.51 | 33.17 | 33.42 | 190,851 | -0.48(-1.40%) |
Dec 08, 2010 | 32.97 | 33.99 | 32.93 | 33.89 | 197,956 | +1.04(+3.17%) |
Dec 07, 2010 | 30.68 | 32.85 | 30.56 | 32.85 | 207,472 | +2.34(+7.66%) |
Dec 06, 2010 | 30.21 | 30.80 | 30.13 | 30.51 | 102,149 | +0.31(+1.03%) |
Dec 03, 2010 | 30.08 | 30.24 | 30.08 | 30.20 | 86,347 | +0.10(+0.34%) |
Dec 02, 2010 | 29.87 | 30.13 | 29.31 | 30.10 | 96,372 | +0.32(+1.07%) |