Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.45 | 36.24 | 35.45 | 35.92 | 338,693 | +0.60(+1.70%) |
Feb 25, 2011 | 34.42 | 35.61 | 34.42 | 35.32 | 436,369 | +0.84(+2.44%) |
Feb 24, 2011 | 35.00 | 35.61 | 34.40 | 34.48 | 451,344 | -0.54(-1.54%) |
Feb 23, 2011 | 36.89 | 37.24 | 34.83 | 35.02 | 636,692 | -2.07(-5.58%) |
Feb 22, 2011 | 35.04 | 38.40 | 34.80 | 37.09 | 889,565 | -0.99(-2.60%) |
Feb 18, 2011 | 38.87 | 38.87 | 37.35 | 38.08 | 642,939 | +0.28(+0.74%) |
Feb 17, 2011 | 36.61 | 38.25 | 35.91 | 37.80 | 463,692 | +0.94(+2.55%) |
Feb 16, 2011 | 36.05 | 36.87 | 36.05 | 36.86 | 248,208 | +0.88(+2.45%) |
Feb 15, 2011 | 36.07 | 36.55 | 35.78 | 35.98 | 414,009 | -0.27(-0.74%) |
Feb 14, 2011 | 33.59 | 36.88 | 33.59 | 36.25 | 671,598 | +1.78(+5.16%) |
Feb 11, 2011 | 35.01 | 35.09 | 34.07 | 34.47 | 452,309 | -0.76(-2.16%) |
Feb 10, 2011 | 35.29 | 35.55 | 34.94 | 35.23 | 230,086 | -0.27(-0.76%) |
Feb 09, 2011 | 35.97 | 36.00 | 35.36 | 35.50 | 300,018 | -0.44(-1.22%) |
Feb 08, 2011 | 34.79 | 35.94 | 34.70 | 35.94 | 324,846 | +1.24(+3.57%) |
Feb 07, 2011 | 34.33 | 34.82 | 34.25 | 34.70 | 273,125 | +0.25(+0.73%) |
Feb 04, 2011 | 34.91 | 34.91 | 33.99 | 34.45 | 298,345 | -0.38(-1.09%) |
Feb 03, 2011 | 35.12 | 35.15 | 33.69 | 34.83 | 552,370 | -0.32(-0.91%) |
Feb 02, 2011 | 34.69 | 35.25 | 34.17 | 35.15 | 333,234 | +0.55(+1.59%) |
Feb 01, 2011 | 34.41 | 34.99 | 34.00 | 34.60 | 345,497 | +0.51(+1.50%) |
Jan 31, 2011 | 35.91 | 35.98 | 34.09 | 34.09 | 607,572 | -1.26(-3.56%) |
Jan 28, 2011 | 36.25 | 36.61 | 35.25 | 35.35 | 484,554 | -0.89(-2.46%) |
Jan 27, 2011 | 34.95 | 36.93 | 34.12 | 36.24 | 1,202,799 | +2.94(+8.83%) |
Jan 26, 2011 | 33.34 | 33.76 | 32.72 | 33.30 | 341,931 | +0.34(+1.03%) |
Jan 25, 2011 | 32.35 | 33.43 | 32.00 | 32.96 | 423,189 | +0.90(+2.81%) |
Jan 24, 2011 | 32.07 | 32.88 | 31.73 | 32.06 | 552,556 | +0.68(+2.17%) |
Jan 21, 2011 | 31.23 | 31.45 | 31.06 | 31.38 | 367,251 | +0.37(+1.19%) |
Jan 20, 2011 | 31.00 | 31.14 | 30.26 | 31.01 | 316,110 | -0.07(-0.23%) |
Jan 19, 2011 | 32.08 | 32.31 | 31.07 | 31.08 | 394,553 | -1.27(-3.93%) |
Jan 18, 2011 | 33.22 | 33.22 | 31.69 | 32.35 | 432,887 | -0.89(-2.68%) |
Jan 14, 2011 | 32.90 | 33.56 | 32.50 | 33.24 | 273,102 | +0.18(+0.54%) |
Jan 13, 2011 | 33.15 | 34.21 | 32.67 | 33.06 | 396,963 | -0.67(-1.99%) |
Jan 12, 2011 | 34.18 | 34.19 | 33.35 | 33.73 | 379,982 | -0.42(-1.23%) |
Jan 11, 2011 | 34.44 | 34.44 | 33.69 | 34.15 | 193,536 | -0.09(-0.26%) |
Jan 10, 2011 | 34.50 | 34.50 | 33.40 | 34.24 | 337,700 | -0.48(-1.38%) |
Jan 07, 2011 | 34.95 | 35.21 | 34.50 | 34.72 | 261,944 | -0.31(-0.88%) |
Jan 06, 2011 | 35.08 | 35.24 | 34.86 | 35.03 | 322,130 | +0.02(+0.06%) |
Jan 05, 2011 | 34.71 | 35.38 | 34.33 | 35.01 | 340,304 | +0.27(+0.78%) |
Jan 04, 2011 | 35.24 | 35.25 | 34.00 | 34.74 | 544,748 | -0.16(-0.46%) |
Jan 03, 2011 | 34.07 | 35.13 | 33.75 | 34.90 | 506,077 | +1.40(+4.18%) |
Dec 31, 2010 | 34.06 | 34.25 | 33.50 | 33.50 | 259,786 | -0.75(-2.19%) |
Dec 30, 2010 | 33.82 | 34.40 | 33.49 | 34.25 | 259,383 | +0.55(+1.63%) |
Dec 29, 2010 | 33.49 | 34.11 | 32.63 | 33.70 | 333,580 | +1.24(+3.82%) |
Dec 28, 2010 | 32.62 | 32.73 | 32.04 | 32.46 | 299,215 | -0.23(-0.70%) |
Dec 27, 2010 | 33.03 | 33.20 | 32.59 | 32.69 | 198,532 | -0.34(-1.03%) |
Dec 23, 2010 | 32.64 | 33.48 | 32.29 | 33.03 | 312,036 | +0.48(+1.47%) |
Dec 22, 2010 | 33.11 | 33.18 | 32.08 | 32.55 | 456,645 | -0.32(-0.97%) |
Dec 21, 2010 | 31.30 | 33.32 | 31.30 | 32.87 | 1,409,938 | +3.64(+12.45%) |
Dec 20, 2010 | 27.91 | 29.50 | 27.76 | 29.23 | 790,730 | +1.73(+6.29%) |
Dec 17, 2010 | 27.25 | 27.77 | 26.76 | 27.50 | 1,239,525 | +0.22(+0.81%) |
Dec 16, 2010 | 27.07 | 27.32 | 26.95 | 27.28 | 300,044 | +0.14(+0.52%) |
Dec 15, 2010 | 27.33 | 27.79 | 26.97 | 27.14 | 338,190 | -0.27(-0.99%) |
Dec 14, 2010 | 27.61 | 27.92 | 27.30 | 27.41 | 394,345 | -0.19(-0.69%) |
Dec 13, 2010 | 27.98 | 28.38 | 27.58 | 27.60 | 313,418 | -0.01(-0.04%) |
Dec 10, 2010 | 27.14 | 27.83 | 26.97 | 27.61 | 724,545 | +0.81(+3.02%) |
Dec 09, 2010 | 27.08 | 27.15 | 26.79 | 26.80 | 200,140 | -0.06(-0.22%) |
Dec 08, 2010 | 27.47 | 27.70 | 26.75 | 26.86 | 375,714 | -0.64(-2.31%) |
Dec 07, 2010 | 27.70 | 28.01 | 27.32 | 27.50 | 210,497 | -0.00(-0.02%) |
Dec 06, 2010 | 27.36 | 27.73 | 27.26 | 27.50 | 194,450 | -0.03(-0.11%) |
Dec 03, 2010 | 28.25 | 28.40 | 27.30 | 27.53 | 417,174 | -0.96(-3.37%) |
Dec 02, 2010 | 29.04 | 29.32 | 28.20 | 28.49 | 326,456 | -0.27(-0.94%) |