Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.26 | 29.43 | 28.14 | 28.92 | 7,291,110 | -0.46(-1.57%) |
Mar 30, 2011 | 29.38 | 29.38 | 29.38 | 29.38 | 2,755,348 | +0.77(+2.68%) |
Mar 29, 2011 | 28.42 | 28.65 | 28.33 | 28.62 | 1,970,027 | +0.14(+0.51%) |
Mar 28, 2011 | 28.14 | 28.72 | 28.09 | 28.47 | 2,740,806 | +0.30(+1.06%) |
Mar 25, 2011 | 27.93 | 28.30 | 27.68 | 28.17 | 3,132,857 | +0.34(+1.23%) |
Mar 24, 2011 | 28.15 | 28.26 | 27.71 | 27.83 | 1,771,376 | -0.10(-0.37%) |
Mar 23, 2011 | 27.34 | 27.98 | 27.28 | 27.93 | 3,086,629 | +0.48(+1.74%) |
Mar 22, 2011 | 27.87 | 27.87 | 27.23 | 27.46 | 3,611,095 | -0.75(-2.66%) |
Mar 21, 2011 | 28.23 | 28.28 | 28.08 | 28.21 | 2,095,107 | +0.69(+2.51%) |
Mar 18, 2011 | 27.17 | 27.57 | 27.12 | 27.52 | 3,222,923 | +0.70(+2.61%) |
Mar 17, 2011 | 27.17 | 27.30 | 26.70 | 26.82 | 1,951,280 | +0.04(+0.16%) |
Mar 16, 2011 | 27.05 | 27.08 | 26.63 | 26.77 | 2,508,036 | -0.25(-0.92%) |
Mar 15, 2011 | 26.90 | 27.13 | 26.87 | 27.02 | 1,904,945 | -0.22(-0.81%) |
Mar 14, 2011 | 27.28 | 27.45 | 27.08 | 27.24 | 1,596,906 | -0.36(-1.30%) |
Mar 11, 2011 | 27.08 | 27.67 | 27.00 | 27.60 | 2,026,727 | +0.51(+1.89%) |
Mar 10, 2011 | 27.28 | 27.46 | 27.06 | 27.09 | 2,119,642 | -0.54(-1.94%) |
Mar 09, 2011 | 27.46 | 27.98 | 27.46 | 27.63 | 2,304,184 | +0.09(+0.31%) |
Mar 08, 2011 | 27.20 | 27.65 | 27.12 | 27.54 | 2,851,720 | +0.40(+1.48%) |
Mar 07, 2011 | 27.21 | 27.46 | 26.94 | 27.14 | 3,056,952 | +0.08(+0.28%) |
Mar 04, 2011 | 27.23 | 27.23 | 26.85 | 27.06 | 2,057,118 | -0.20(-0.75%) |
Mar 03, 2011 | 26.99 | 27.36 | 26.99 | 27.27 | 2,398,449 | +0.48(+1.78%) |
Mar 02, 2011 | 26.80 | 26.99 | 26.65 | 26.79 | 2,504,685 | +0.05(+0.19%) |
Mar 01, 2011 | 27.24 | 27.27 | 26.63 | 26.74 | 2,960,043 | -0.47(-1.72%) |
Feb 28, 2011 | 26.65 | 27.40 | 26.65 | 27.21 | 3,177,071 | +0.56(+2.11%) |
Feb 25, 2011 | 25.44 | 26.70 | 25.44 | 26.65 | 3,413,500 | +1.26(+4.97%) |
Feb 24, 2011 | 25.31 | 25.67 | 25.19 | 25.38 | 1,916,382 | +0.03(+0.10%) |
Feb 23, 2011 | 25.87 | 25.88 | 25.11 | 25.36 | 1,908,723 | -0.58(-2.24%) |
Feb 22, 2011 | 25.87 | 26.21 | 25.73 | 25.94 | 3,666,577 | -0.24(-0.91%) |
Feb 18, 2011 | 25.97 | 26.25 | 25.97 | 26.18 | 1,788,870 | +0.18(+0.69%) |
Feb 17, 2011 | 26.00 | 26.15 | 25.89 | 26.00 | 1,690,591 | -0.02(-0.07%) |
Feb 16, 2011 | 26.08 | 26.22 | 25.89 | 26.01 | 1,165,874 | +0.01(+0.05%) |
Feb 15, 2011 | 25.85 | 26.12 | 25.79 | 26.00 | 1,592,063 | +0.09(+0.33%) |
Feb 14, 2011 | 25.79 | 26.01 | 25.68 | 25.92 | 826,831 | +0.03(+0.13%) |
Feb 11, 2011 | 25.65 | 25.93 | 25.36 | 25.88 | 1,599,229 | +0.13(+0.49%) |
Feb 10, 2011 | 25.47 | 26.06 | 25.39 | 25.75 | 2,432,399 | +0.09(+0.36%) |
Feb 09, 2011 | 25.47 | 25.71 | 25.31 | 25.66 | 3,062,537 | +0.20(+0.77%) |
Feb 08, 2011 | 25.47 | 25.58 | 25.41 | 25.47 | 2,104,043 | -0.05(-0.20%) |
Feb 07, 2011 | 25.38 | 25.59 | 25.25 | 25.52 | 1,951,995 | +0.15(+0.60%) |
Feb 04, 2011 | 25.37 | 25.47 | 24.94 | 25.36 | 2,676,163 | +0.06(+0.24%) |
Feb 03, 2011 | 24.32 | 25.58 | 24.32 | 25.30 | 3,890,108 | +0.09(+0.37%) |
Feb 02, 2011 | 24.98 | 25.32 | 24.86 | 25.21 | 2,689,306 | +0.09(+0.37%) |
Feb 01, 2011 | 25.16 | 25.25 | 25.00 | 25.12 | 2,565,683 | +0.16(+0.65%) |
Jan 31, 2011 | 24.80 | 25.05 | 24.79 | 24.96 | 2,300,929 | +0.29(+1.17%) |
Jan 28, 2011 | 25.15 | 25.25 | 24.56 | 24.67 | 2,804,705 | -0.38(-1.53%) |
Jan 27, 2011 | 24.78 | 25.13 | 24.78 | 25.05 | 2,389,460 | +0.20(+0.82%) |
Jan 26, 2011 | 24.75 | 25.07 | 24.65 | 24.85 | 1,827,585 | +0.20(+0.79%) |
Jan 25, 2011 | 24.64 | 24.72 | 24.33 | 24.65 | 2,111,800 | -0.08(-0.34%) |
Jan 24, 2011 | 24.64 | 24.78 | 24.45 | 24.74 | 2,455,309 | +0.10(+0.41%) |
Jan 21, 2011 | 24.77 | 24.83 | 24.47 | 24.63 | 2,428,618 | -0.04(-0.17%) |
Jan 20, 2011 | 24.74 | 24.98 | 24.46 | 24.68 | 2,813,604 | +0.03(+0.14%) |
Jan 19, 2011 | 24.96 | 25.15 | 24.61 | 24.64 | 2,541,253 | -0.44(-1.76%) |
Jan 18, 2011 | 24.46 | 25.12 | 24.46 | 25.08 | 7,191,465 | +0.49(+2.00%) |
Jan 14, 2011 | 24.51 | 24.73 | 24.51 | 24.59 | 3,147,463 | -0.01(-0.03%) |
Jan 13, 2011 | 24.62 | 25.05 | 24.49 | 24.60 | 4,965,998 | -0.03(-0.10%) |
Jan 12, 2011 | 24.52 | 24.78 | 24.49 | 24.62 | 2,576,738 | +0.25(+1.05%) |
Jan 11, 2011 | 24.53 | 24.64 | 24.25 | 24.37 | 2,541,697 | -0.04(-0.17%) |
Jan 10, 2011 | 24.80 | 24.80 | 24.26 | 24.41 | 3,198,919 | -0.48(-1.91%) |
Jan 07, 2011 | 25.30 | 25.57 | 24.67 | 24.89 | 4,037,913 | -0.32(-1.28%) |
Jan 06, 2011 | 23.77 | 25.38 | 23.55 | 25.21 | 7,787,296 | +2.00(+8.60%) |
Jan 05, 2011 | 22.51 | 23.21 | 22.51 | 23.21 | 3,911,283 | +0.58(+2.55%) |
Jan 04, 2011 | 22.87 | 22.87 | 22.54 | 22.64 | 2,409,987 | -0.21(-0.93%) |