Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.65 | 34.81 | 34.46 | 34.60 | 101,705 | -0.09(-0.27%) |
Mar 30, 2011 | 34.69 | 34.69 | 34.69 | 34.69 | 70,002 | +0.04(+0.11%) |
Mar 29, 2011 | 34.23 | 34.68 | 34.06 | 34.65 | 110,655 | +0.34(+0.99%) |
Mar 28, 2011 | 34.00 | 34.54 | 33.74 | 34.31 | 181,395 | +0.34(+1.00%) |
Mar 25, 2011 | 34.28 | 34.60 | 33.91 | 33.98 | 49,453 | -0.26(-0.77%) |
Mar 24, 2011 | 34.14 | 34.45 | 33.75 | 34.24 | 175,263 | +0.27(+0.80%) |
Mar 23, 2011 | 33.51 | 33.98 | 32.72 | 33.97 | 318,819 | +0.32(+0.95%) |
Mar 22, 2011 | 34.48 | 34.75 | 32.91 | 33.65 | 282,925 | -0.93(-2.70%) |
Mar 21, 2011 | 34.36 | 34.61 | 33.44 | 34.58 | 267,206 | +0.82(+2.43%) |
Mar 18, 2011 | 32.34 | 33.76 | 32.21 | 33.76 | 227,689 | +1.79(+5.60%) |
Mar 17, 2011 | 32.02 | 32.57 | 31.31 | 31.97 | 220,025 | +0.28(+0.89%) |
Mar 16, 2011 | 30.83 | 31.93 | 30.56 | 31.69 | 174,403 | +0.68(+2.19%) |
Mar 15, 2011 | 30.05 | 31.16 | 29.93 | 31.01 | 162,395 | +1.08(+3.62%) |
Mar 14, 2011 | 28.93 | 30.04 | 28.93 | 29.93 | 80,881 | +0.78(+2.68%) |
Mar 11, 2011 | 28.30 | 29.40 | 28.30 | 29.14 | 96,622 | +0.85(+2.99%) |
Mar 10, 2011 | 27.96 | 28.47 | 27.96 | 28.30 | 146,035 | -0.05(-0.17%) |
Mar 09, 2011 | 28.09 | 28.43 | 27.94 | 28.34 | 137,276 | +0.28(+1.01%) |
Mar 08, 2011 | 27.05 | 28.44 | 26.91 | 28.06 | 105,947 | +1.03(+3.80%) |
Mar 07, 2011 | 25.91 | 27.23 | 25.85 | 27.04 | 143,584 | +1.13(+4.36%) |
Mar 04, 2011 | 25.93 | 25.98 | 25.75 | 25.91 | 43,968 | -0.09(-0.36%) |
Mar 03, 2011 | 25.60 | 26.34 | 25.37 | 26.00 | 53,239 | +0.59(+2.33%) |
Mar 02, 2011 | 25.21 | 25.45 | 24.95 | 25.41 | 44,208 | +0.25(+1.01%) |
Mar 01, 2011 | 25.00 | 25.57 | 24.72 | 25.15 | 136,486 | +0.38(+1.52%) |
Feb 28, 2011 | 25.59 | 25.73 | 24.39 | 24.78 | 97,052 | +0.17(+0.69%) |
Feb 25, 2011 | 25.39 | 25.39 | 24.22 | 24.61 | 45,125 | -0.75(-2.97%) |
Feb 24, 2011 | 24.28 | 25.68 | 24.13 | 25.36 | 108,382 | +1.15(+4.75%) |
Feb 23, 2011 | 24.73 | 24.85 | 23.89 | 24.21 | 37,940 | -0.58(-2.35%) |
Feb 22, 2011 | 25.27 | 25.38 | 24.78 | 24.79 | 48,231 | -0.86(-3.34%) |
Feb 18, 2011 | 25.85 | 25.85 | 25.55 | 25.65 | 26,836 | +0.01(+0.04%) |
Feb 17, 2011 | 25.81 | 25.81 | 25.34 | 25.64 | 45,187 | -0.15(-0.58%) |
Feb 16, 2011 | 25.26 | 26.36 | 25.23 | 25.79 | 103,356 | +0.55(+2.16%) |
Feb 15, 2011 | 25.02 | 25.36 | 25.02 | 25.25 | 29,095 | +0.21(+0.83%) |
Feb 14, 2011 | 24.78 | 25.18 | 24.78 | 25.04 | 33,367 | +0.20(+0.80%) |
Feb 11, 2011 | 24.65 | 25.03 | 24.65 | 24.84 | 31,769 | +0.13(+0.53%) |
Feb 10, 2011 | 24.93 | 25.08 | 24.65 | 24.71 | 29,406 | -0.40(-1.61%) |
Feb 09, 2011 | 25.34 | 25.39 | 24.77 | 25.11 | 25,939 | -0.27(-1.08%) |
Feb 08, 2011 | 25.13 | 25.39 | 24.85 | 25.39 | 21,019 | +0.34(+1.35%) |
Feb 07, 2011 | 25.21 | 25.35 | 24.78 | 25.05 | 32,688 | -0.14(-0.56%) |
Feb 04, 2011 | 25.56 | 25.56 | 24.79 | 25.19 | 22,915 | -0.34(-1.33%) |
Feb 03, 2011 | 25.40 | 25.66 | 24.82 | 25.53 | 25,768 | +0.21(+0.82%) |
Feb 02, 2011 | 25.20 | 25.39 | 25.13 | 25.32 | 18,253 | +0.03(+0.11%) |
Feb 01, 2011 | 24.83 | 25.50 | 24.55 | 25.29 | 44,570 | +0.51(+2.05%) |
Jan 31, 2011 | 24.58 | 24.86 | 24.25 | 24.79 | 84,091 | +0.34(+1.39%) |
Jan 28, 2011 | 25.63 | 25.63 | 24.34 | 24.45 | 56,226 | -1.14(-4.45%) |
Jan 27, 2011 | 25.67 | 25.73 | 25.25 | 25.59 | 33,872 | -0.23(-0.88%) |
Jan 26, 2011 | 24.89 | 25.98 | 24.89 | 25.81 | 71,353 | +0.91(+3.67%) |
Jan 25, 2011 | 24.61 | 25.11 | 24.46 | 24.90 | 47,202 | +0.14(+0.57%) |
Jan 24, 2011 | 24.26 | 24.88 | 24.08 | 24.76 | 48,984 | +0.56(+2.30%) |
Jan 21, 2011 | 24.55 | 24.96 | 24.15 | 24.20 | 75,672 | -0.18(-0.73%) |
Jan 20, 2011 | 24.21 | 24.75 | 24.11 | 24.38 | 39,849 | -0.04(-0.15%) |
Jan 19, 2011 | 25.28 | 25.59 | 24.36 | 24.42 | 46,540 | -0.96(-3.78%) |
Jan 18, 2011 | 25.78 | 26.02 | 25.34 | 25.38 | 31,837 | -0.54(-2.07%) |
Jan 14, 2011 | 25.32 | 25.96 | 24.97 | 25.92 | 51,088 | +0.63(+2.50%) |
Jan 13, 2011 | 25.23 | 25.58 | 24.90 | 25.28 | 50,354 | +0.10(+0.41%) |
Jan 12, 2011 | 24.93 | 25.24 | 24.79 | 25.18 | 31,211 | +0.50(+2.02%) |
Jan 11, 2011 | 24.25 | 24.89 | 24.25 | 24.68 | 57,874 | +0.58(+2.42%) |
Jan 10, 2011 | 24.25 | 24.34 | 23.77 | 24.10 | 55,584 | -0.33(-1.35%) |
Jan 07, 2011 | 24.75 | 24.75 | 24.05 | 24.43 | 47,158 | -0.22(-0.88%) |
Jan 06, 2011 | 25.10 | 25.24 | 24.41 | 24.64 | 45,220 | -0.49(-1.95%) |
Jan 05, 2011 | 24.85 | 25.33 | 24.67 | 25.13 | 58,442 | +0.27(+1.10%) |
Jan 04, 2011 | 26.28 | 26.28 | 24.62 | 24.86 | 80,343 | -1.41(-5.38%) |