Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.69 | 33.85 | 33.47 | 33.70 | 173,985 | +0.02(+0.06%) |
Mar 30, 2011 | 33.54 | 34.00 | 33.46 | 33.68 | 190,958 | +0.31(+0.93%) |
Mar 29, 2011 | 32.90 | 33.46 | 32.67 | 33.37 | 554,817 | +0.31(+0.94%) |
Mar 28, 2011 | 33.25 | 33.35 | 32.98 | 33.06 | 204,454 | -0.20(-0.60%) |
Mar 25, 2011 | 33.27 | 33.40 | 33.05 | 33.26 | 190,558 | +0.22(+0.67%) |
Mar 24, 2011 | 33.37 | 33.37 | 32.48 | 33.04 | 188,714 | -0.22(-0.66%) |
Mar 23, 2011 | 32.54 | 33.28 | 32.22 | 33.26 | 130,747 | +0.60(+1.84%) |
Mar 22, 2011 | 33.08 | 33.28 | 32.45 | 32.66 | 91,535 | -0.44(-1.33%) |
Mar 21, 2011 | 33.11 | 33.11 | 32.93 | 33.10 | 106,714 | +0.72(+2.22%) |
Mar 18, 2011 | 32.50 | 32.62 | 32.19 | 32.38 | 176,940 | +0.16(+0.50%) |
Mar 17, 2011 | 33.00 | 33.00 | 32.03 | 32.22 | 281,821 | -0.33(-1.01%) |
Mar 16, 2011 | 32.34 | 32.88 | 32.05 | 32.55 | 283,006 | +0.13(+0.40%) |
Mar 15, 2011 | 32.69 | 33.03 | 32.38 | 32.42 | 267,512 | -0.02(-0.06%) |
Mar 14, 2011 | 32.00 | 32.84 | 31.90 | 32.44 | 216,716 | +0.22(+0.68%) |
Mar 11, 2011 | 32.80 | 33.10 | 32.14 | 32.22 | 498,547 | -0.75(-2.27%) |
Mar 10, 2011 | 32.67 | 33.25 | 32.51 | 32.97 | 336,873 | -0.09(-0.27%) |
Mar 09, 2011 | 33.30 | 33.42 | 32.92 | 33.06 | 186,235 | -0.35(-1.05%) |
Mar 08, 2011 | 32.82 | 33.69 | 32.82 | 33.41 | 235,124 | +0.57(+1.74%) |
Mar 07, 2011 | 33.35 | 33.39 | 32.36 | 32.84 | 157,690 | -0.30(-0.91%) |
Mar 04, 2011 | 33.61 | 33.70 | 32.84 | 33.14 | 206,053 | -0.46(-1.37%) |
Mar 03, 2011 | 33.07 | 33.75 | 32.90 | 33.60 | 234,875 | +0.75(+2.28%) |
Mar 02, 2011 | 33.35 | 33.35 | 32.50 | 32.85 | 235,094 | -0.45(-1.35%) |
Mar 01, 2011 | 33.84 | 33.84 | 33.16 | 33.30 | 203,030 | -0.34(-1.01%) |
Feb 28, 2011 | 34.00 | 34.01 | 33.21 | 33.64 | 224,980 | -0.36(-1.06%) |
Feb 25, 2011 | 33.29 | 34.08 | 33.20 | 34.00 | 344,529 | +0.99(+3.00%) |
Feb 24, 2011 | 32.32 | 33.13 | 32.05 | 33.01 | 421,618 | +0.78(+2.42%) |
Feb 23, 2011 | 32.11 | 32.55 | 31.88 | 32.23 | 185,760 | -0.04(-0.12%) |
Feb 22, 2011 | 33.49 | 33.51 | 32.17 | 32.27 | 260,927 | -1.50(-4.44%) |
Feb 18, 2011 | 33.92 | 34.04 | 33.71 | 33.77 | 174,651 | -0.08(-0.24%) |
Feb 17, 2011 | 33.35 | 33.85 | 33.30 | 33.85 | 164,525 | +0.57(+1.71%) |
Feb 16, 2011 | 32.38 | 33.28 | 32.38 | 33.28 | 222,099 | +0.88(+2.72%) |
Feb 15, 2011 | 32.18 | 32.47 | 31.81 | 32.40 | 121,134 | +0.00(+0.00%) |
Feb 14, 2011 | 32.15 | 32.70 | 31.88 | 32.40 | 92,960 | +0.25(+0.78%) |
Feb 11, 2011 | 31.97 | 32.16 | 31.65 | 32.15 | 231,030 | -0.02(-0.06%) |
Feb 10, 2011 | 31.01 | 32.45 | 30.78 | 32.17 | 259,056 | +1.16(+3.74%) |
Feb 09, 2011 | 28.62 | 31.46 | 28.50 | 31.01 | 640,055 | +2.65(+9.34%) |
Feb 08, 2011 | 28.32 | 28.44 | 27.81 | 28.36 | 158,252 | +0.06(+0.21%) |
Feb 07, 2011 | 27.96 | 28.42 | 27.89 | 28.30 | 139,821 | +0.30(+1.07%) |
Feb 04, 2011 | 28.00 | 28.10 | 27.66 | 28.00 | 112,724 | +0.01(+0.04%) |
Feb 03, 2011 | 27.87 | 28.10 | 27.60 | 27.99 | 104,583 | +0.06(+0.21%) |
Feb 02, 2011 | 27.69 | 28.00 | 27.59 | 27.93 | 91,694 | +0.10(+0.36%) |
Feb 01, 2011 | 27.50 | 28.00 | 27.17 | 27.83 | 168,597 | +0.58(+2.13%) |
Jan 31, 2011 | 27.86 | 28.01 | 27.24 | 27.25 | 279,733 | -0.41(-1.48%) |
Jan 28, 2011 | 28.52 | 28.52 | 27.65 | 27.66 | 149,003 | -0.85(-2.98%) |
Jan 27, 2011 | 28.70 | 28.79 | 28.17 | 28.51 | 236,729 | -0.20(-0.70%) |
Jan 26, 2011 | 29.10 | 29.30 | 28.59 | 28.71 | 250,115 | -0.29(-1.00%) |
Jan 25, 2011 | 29.65 | 29.70 | 28.75 | 29.00 | 228,390 | -0.81(-2.72%) |
Jan 24, 2011 | 29.60 | 30.06 | 29.60 | 29.81 | 124,634 | +0.12(+0.40%) |
Jan 21, 2011 | 30.13 | 30.26 | 29.64 | 29.69 | 176,883 | -0.31(-1.03%) |
Jan 20, 2011 | 29.87 | 30.50 | 29.87 | 30.00 | 140,826 | -0.05(-0.17%) |
Jan 19, 2011 | 30.51 | 30.54 | 29.91 | 30.05 | 337,230 | -0.55(-1.80%) |
Jan 18, 2011 | 30.84 | 30.86 | 30.25 | 30.60 | 115,404 | -0.38(-1.23%) |
Jan 14, 2011 | 30.49 | 30.99 | 30.36 | 30.98 | 161,195 | +0.48(+1.57%) |
Jan 13, 2011 | 30.65 | 30.85 | 30.49 | 30.50 | 182,384 | -0.25(-0.81%) |
Jan 12, 2011 | 31.20 | 31.20 | 30.68 | 30.75 | 482,312 | -0.14(-0.45%) |
Jan 11, 2011 | 31.50 | 31.98 | 30.75 | 30.89 | 141,659 | -0.48(-1.53%) |
Jan 10, 2011 | 30.55 | 31.50 | 30.55 | 31.37 | 266,807 | +0.11(+0.35%) |
Jan 07, 2011 | 30.82 | 31.35 | 30.72 | 31.26 | 206,150 | +0.58(+1.89%) |
Jan 06, 2011 | 29.75 | 30.70 | 29.73 | 30.68 | 196,186 | +0.90(+3.02%) |
Jan 05, 2011 | 29.33 | 29.81 | 29.33 | 29.78 | 184,894 | +0.34(+1.15%) |
Jan 04, 2011 | 29.35 | 29.61 | 29.25 | 29.44 | 267,143 | +0.04(+0.14%) |