Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.30 | 29.46 | 28.95 | 29.05 | 496,728 | -0.36(-1.23%) |
Mar 30, 2011 | 29.02 | 29.52 | 28.82 | 29.41 | 416,662 | +0.54(+1.85%) |
Mar 29, 2011 | 28.90 | 28.91 | 28.64 | 28.87 | 303,459 | -0.02(-0.09%) |
Mar 28, 2011 | 28.90 | 29.18 | 28.61 | 28.90 | 442,430 | +0.03(+0.11%) |
Mar 25, 2011 | 28.68 | 29.52 | 28.55 | 28.86 | 540,755 | +0.17(+0.60%) |
Mar 24, 2011 | 27.63 | 28.81 | 27.51 | 28.69 | 759,558 | +1.27(+4.62%) |
Mar 23, 2011 | 27.63 | 27.63 | 27.14 | 27.42 | 641,491 | -0.25(-0.89%) |
Mar 22, 2011 | 27.69 | 27.79 | 27.37 | 27.67 | 265,017 | +0.02(+0.09%) |
Mar 21, 2011 | 27.56 | 27.65 | 27.49 | 27.65 | 897,518 | +0.69(+2.57%) |
Mar 18, 2011 | 27.07 | 27.25 | 26.85 | 26.95 | 300,065 | +0.26(+0.96%) |
Mar 17, 2011 | 27.18 | 27.24 | 26.69 | 26.70 | 404,801 | +0.11(+0.40%) |
Mar 16, 2011 | 26.56 | 27.09 | 26.37 | 26.59 | 849,596 | +0.02(+0.06%) |
Mar 15, 2011 | 26.60 | 26.79 | 26.53 | 26.58 | 1,279,378 | -0.72(-2.62%) |
Mar 14, 2011 | 27.06 | 27.49 | 26.98 | 27.29 | 393,814 | -0.03(-0.12%) |
Mar 11, 2011 | 27.05 | 27.52 | 26.87 | 27.32 | 606,285 | +0.07(+0.24%) |
Mar 10, 2011 | 27.49 | 27.58 | 26.83 | 27.26 | 958,921 | -0.72(-2.56%) |
Mar 09, 2011 | 27.65 | 28.03 | 27.46 | 27.98 | 591,003 | +0.18(+0.65%) |
Mar 08, 2011 | 27.57 | 28.00 | 27.30 | 27.79 | 523,702 | +0.26(+0.93%) |
Mar 07, 2011 | 28.36 | 28.51 | 27.39 | 27.54 | 456,223 | -0.67(-2.39%) |
Mar 04, 2011 | 28.63 | 28.74 | 27.94 | 28.21 | 552,865 | -0.49(-1.72%) |
Mar 03, 2011 | 28.15 | 28.77 | 27.92 | 28.71 | 721,344 | +0.95(+3.44%) |
Mar 02, 2011 | 27.88 | 28.21 | 27.54 | 27.75 | 858,249 | -0.11(-0.38%) |
Mar 01, 2011 | 28.30 | 28.36 | 27.75 | 27.86 | 905,566 | -0.26(-0.94%) |
Feb 28, 2011 | 28.51 | 28.74 | 27.95 | 28.12 | 1,168,936 | -0.23(-0.81%) |
Feb 25, 2011 | 28.07 | 28.35 | 27.89 | 28.35 | 487,580 | +0.52(+1.86%) |
Feb 24, 2011 | 27.97 | 28.14 | 27.37 | 27.84 | 668,234 | +0.01(+0.03%) |
Feb 23, 2011 | 28.64 | 28.64 | 27.40 | 27.83 | 710,586 | -0.72(-2.54%) |
Feb 22, 2011 | 29.23 | 30.15 | 28.45 | 28.55 | 746,891 | -1.25(-4.20%) |
Feb 18, 2011 | 29.74 | 30.03 | 29.60 | 29.80 | 421,039 | +0.11(+0.36%) |
Feb 17, 2011 | 29.25 | 29.70 | 29.15 | 29.70 | 459,941 | +0.36(+1.23%) |
Feb 16, 2011 | 29.06 | 29.52 | 29.00 | 29.33 | 497,470 | +0.44(+1.54%) |
Feb 15, 2011 | 29.18 | 29.19 | 28.75 | 28.89 | 582,700 | -0.33(-1.13%) |
Feb 14, 2011 | 29.12 | 29.26 | 29.02 | 29.22 | 1,004,004 | +0.03(+0.11%) |
Feb 11, 2011 | 28.27 | 29.23 | 28.24 | 29.19 | 577,981 | +0.73(+2.57%) |
Feb 10, 2011 | 28.21 | 28.63 | 28.15 | 28.45 | 565,613 | +0.09(+0.32%) |
Feb 09, 2011 | 28.25 | 28.42 | 28.07 | 28.36 | 808,648 | +0.02(+0.06%) |
Feb 08, 2011 | 28.56 | 28.58 | 28.01 | 28.35 | 736,727 | -0.21(-0.72%) |
Feb 07, 2011 | 28.15 | 28.69 | 28.07 | 28.55 | 370,335 | +0.52(+1.85%) |
Feb 04, 2011 | 28.02 | 28.09 | 27.74 | 28.03 | 613,719 | +0.13(+0.47%) |
Feb 03, 2011 | 28.14 | 28.21 | 27.78 | 27.90 | 895,020 | -0.36(-1.28%) |
Feb 02, 2011 | 27.10 | 28.69 | 26.99 | 28.26 | 1,751,704 | +1.33(+4.95%) |
Feb 01, 2011 | 26.86 | 27.24 | 26.75 | 26.93 | 549,017 | +0.37(+1.39%) |
Jan 31, 2011 | 26.04 | 26.75 | 25.97 | 26.56 | 862,792 | +0.54(+2.06%) |
Jan 28, 2011 | 27.00 | 27.09 | 25.88 | 26.02 | 1,133,776 | -1.09(-4.04%) |
Jan 27, 2011 | 26.72 | 27.74 | 26.39 | 27.12 | 1,504,671 | +0.35(+1.29%) |
Jan 26, 2011 | 26.44 | 26.83 | 26.23 | 26.77 | 802,970 | +0.44(+1.69%) |
Jan 25, 2011 | 26.02 | 26.34 | 25.93 | 26.33 | 636,772 | +0.16(+0.63%) |
Jan 24, 2011 | 25.78 | 26.25 | 25.67 | 26.16 | 748,349 | +0.44(+1.70%) |
Jan 21, 2011 | 25.93 | 26.01 | 25.47 | 25.73 | 786,009 | +0.07(+0.26%) |
Jan 20, 2011 | 25.60 | 26.05 | 25.37 | 25.66 | 1,342,708 | -0.08(-0.32%) |
Jan 19, 2011 | 26.26 | 26.38 | 25.65 | 25.74 | 788,384 | -0.64(-2.43%) |
Jan 18, 2011 | 26.16 | 26.39 | 25.98 | 26.39 | 865,934 | +0.19(+0.72%) |
Jan 14, 2011 | 26.29 | 26.36 | 25.93 | 26.20 | 644,774 | -0.12(-0.44%) |
Jan 13, 2011 | 26.07 | 26.45 | 25.95 | 26.31 | 1,675,831 | +0.26(+0.98%) |
Jan 12, 2011 | 25.82 | 26.12 | 25.69 | 26.06 | 1,974,341 | +0.57(+2.24%) |
Jan 11, 2011 | 24.99 | 25.51 | 24.99 | 25.49 | 1,150,192 | +0.58(+2.33%) |
Jan 10, 2011 | 24.40 | 24.98 | 24.37 | 24.91 | 1,889,893 | +0.29(+1.16%) |
Jan 07, 2011 | 24.46 | 24.72 | 24.20 | 24.62 | 992,419 | +0.51(+2.11%) |
Jan 06, 2011 | 24.10 | 24.62 | 24.10 | 24.11 | 983,072 | +0.01(+0.06%) |
Jan 05, 2011 | 23.77 | 24.14 | 23.58 | 24.10 | 813,580 | +0.30(+1.27%) |
Jan 04, 2011 | 23.56 | 23.80 | 23.26 | 23.79 | 919,488 | +0.34(+1.46%) |