Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.38 | 26.41 | 25.39 | 25.83 | 723,677 | -0.19(-0.74%) |
Mar 30, 2011 | 25.81 | 26.19 | 25.36 | 26.02 | 738,786 | +0.52(+2.03%) |
Mar 29, 2011 | 25.60 | 26.01 | 24.97 | 25.51 | 786,897 | -0.09(-0.34%) |
Mar 28, 2011 | 24.64 | 26.02 | 24.64 | 25.59 | 1,656,445 | +1.29(+5.31%) |
Mar 25, 2011 | 24.41 | 24.66 | 24.08 | 24.30 | 512,899 | -0.18(-0.74%) |
Mar 24, 2011 | 24.59 | 24.74 | 24.07 | 24.48 | 444,691 | +0.04(+0.16%) |
Mar 23, 2011 | 23.54 | 24.47 | 23.45 | 24.45 | 551,874 | +0.69(+2.90%) |
Mar 22, 2011 | 23.86 | 23.97 | 23.46 | 23.76 | 558,171 | -0.19(-0.80%) |
Mar 21, 2011 | 23.93 | 24.04 | 23.85 | 23.95 | 700,737 | +0.84(+3.64%) |
Mar 18, 2011 | 24.41 | 24.41 | 22.49 | 23.11 | 1,325,643 | -1.12(-4.62%) |
Mar 17, 2011 | 24.44 | 24.88 | 23.93 | 24.23 | 934,432 | +0.02(+0.08%) |
Mar 16, 2011 | 25.78 | 25.78 | 24.18 | 24.21 | 1,434,621 | -1.36(-5.31%) |
Mar 15, 2011 | 25.54 | 25.82 | 23.75 | 25.57 | 2,730,551 | +1.82(+7.66%) |
Mar 14, 2011 | 22.70 | 24.36 | 22.70 | 23.75 | 2,377,806 | +2.11(+9.77%) |
Mar 11, 2011 | 20.96 | 21.86 | 20.76 | 21.63 | 1,009,326 | -0.09(-0.40%) |
Mar 10, 2011 | 22.22 | 22.22 | 21.25 | 21.72 | 1,753,029 | -1.07(-4.70%) |
Mar 09, 2011 | 22.49 | 23.29 | 22.48 | 22.79 | 1,045,112 | -0.06(-0.25%) |
Mar 08, 2011 | 23.10 | 23.31 | 22.28 | 22.85 | 1,093,392 | -0.01(-0.04%) |
Mar 07, 2011 | 24.75 | 24.75 | 22.75 | 22.86 | 2,286,250 | -1.58(-6.46%) |
Mar 04, 2011 | 25.07 | 25.58 | 24.40 | 24.44 | 1,537,321 | -0.71(-2.82%) |
Mar 03, 2011 | 26.81 | 26.82 | 24.26 | 25.14 | 3,346,673 | -0.80(-3.10%) |
Mar 02, 2011 | 26.58 | 26.89 | 25.26 | 25.95 | 1,832,570 | -0.47(-1.77%) |
Mar 01, 2011 | 26.72 | 28.02 | 25.12 | 26.42 | 2,916,362 | -0.55(-2.02%) |
Feb 28, 2011 | 30.68 | 30.82 | 26.56 | 26.96 | 7,695,757 | -1.01(-3.63%) |
Feb 25, 2011 | 27.66 | 28.02 | 26.65 | 27.98 | 1,597,322 | +1.17(+4.35%) |
Feb 24, 2011 | 26.54 | 27.48 | 25.85 | 26.81 | 985,599 | +0.46(+1.74%) |
Feb 23, 2011 | 27.18 | 27.94 | 24.88 | 26.35 | 1,297,896 | -0.80(-2.96%) |
Feb 22, 2011 | 27.89 | 29.06 | 26.84 | 27.15 | 1,522,422 | -1.23(-4.35%) |
Feb 18, 2011 | 29.10 | 29.42 | 28.15 | 28.39 | 1,143,336 | +0.18(+0.64%) |
Feb 17, 2011 | 28.09 | 28.79 | 27.89 | 28.21 | 665,785 | -0.06(-0.20%) |
Feb 16, 2011 | 28.51 | 28.90 | 27.56 | 28.26 | 884,083 | +0.55(+1.97%) |
Feb 15, 2011 | 29.09 | 29.90 | 27.34 | 27.72 | 1,581,308 | -1.48(-5.08%) |
Feb 14, 2011 | 28.12 | 29.61 | 27.75 | 29.20 | 1,467,539 | +1.86(+6.79%) |
Feb 11, 2011 | 26.84 | 28.01 | 26.69 | 27.35 | 1,108,861 | +0.25(+0.92%) |
Feb 10, 2011 | 26.12 | 27.10 | 25.98 | 27.10 | 484,470 | +0.44(+1.65%) |
Feb 09, 2011 | 27.32 | 27.46 | 26.29 | 26.66 | 650,589 | -0.20(-0.75%) |
Feb 08, 2011 | 27.44 | 27.45 | 26.56 | 26.86 | 737,933 | -0.69(-2.50%) |
Feb 07, 2011 | 26.43 | 28.18 | 26.37 | 27.55 | 1,289,182 | +1.57(+6.04%) |
Feb 04, 2011 | 26.64 | 26.64 | 25.44 | 25.98 | 869,461 | -0.95(-3.52%) |
Feb 03, 2011 | 26.97 | 27.34 | 25.93 | 26.92 | 1,040,755 | -0.17(-0.64%) |
Feb 02, 2011 | 25.91 | 27.48 | 25.83 | 27.10 | 1,952,375 | +1.10(+4.23%) |
Feb 01, 2011 | 25.40 | 26.24 | 25.37 | 26.00 | 1,037,101 | +1.01(+4.06%) |
Jan 31, 2011 | 24.19 | 25.28 | 23.98 | 24.98 | 914,767 | +1.03(+4.32%) |
Jan 28, 2011 | 26.24 | 26.54 | 23.75 | 23.95 | 1,270,068 | -2.08(-7.98%) |
Jan 27, 2011 | 25.89 | 26.73 | 25.07 | 26.02 | 1,118,724 | +0.55(+2.18%) |
Jan 26, 2011 | 27.65 | 28.16 | 25.38 | 25.47 | 2,504,021 | -1.28(-4.79%) |
Jan 25, 2011 | 29.94 | 30.23 | 26.28 | 26.75 | 2,218,219 | -3.50(-11.57%) |
Jan 24, 2011 | 28.31 | 30.47 | 28.04 | 30.25 | 1,610,378 | +2.35(+8.44%) |
Jan 21, 2011 | 27.63 | 28.14 | 27.51 | 27.90 | 703,384 | +0.32(+1.14%) |
Jan 20, 2011 | 26.79 | 28.18 | 26.06 | 27.58 | 1,239,243 | -0.13(-0.48%) |
Jan 19, 2011 | 27.53 | 28.42 | 26.91 | 27.72 | 1,698,882 | +0.24(+0.87%) |
Jan 18, 2011 | 25.68 | 27.74 | 25.37 | 27.48 | 1,313,785 | +2.01(+7.89%) |
Jan 14, 2011 | 25.65 | 25.93 | 24.64 | 25.47 | 1,072,955 | -0.59(-2.28%) |
Jan 13, 2011 | 26.25 | 26.77 | 25.26 | 26.06 | 1,071,451 | -0.19(-0.73%) |
Jan 12, 2011 | 25.08 | 26.65 | 25.08 | 26.25 | 1,575,081 | +1.44(+5.78%) |
Jan 11, 2011 | 24.98 | 25.36 | 24.06 | 24.82 | 1,289,056 | +0.35(+1.45%) |
Jan 10, 2011 | 22.63 | 24.54 | 22.63 | 24.47 | 2,113,468 | +1.96(+8.72%) |
Jan 07, 2011 | 21.54 | 22.54 | 21.20 | 22.50 | 1,316,291 | +1.08(+5.05%) |
Jan 06, 2011 | 20.54 | 21.96 | 20.53 | 21.42 | 1,058,546 | +0.77(+3.71%) |
Jan 05, 2011 | 19.35 | 20.71 | 19.35 | 20.66 | 762,067 | +1.01(+5.16%) |
Jan 04, 2011 | 19.82 | 19.87 | 18.99 | 19.64 | 337,599 | -0.08(-0.39%) |