Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.64 | 29.96 | 29.58 | 29.61 | 36,760 | -0.14(-0.46%) |
Mar 30, 2011 | 29.32 | 30.19 | 28.90 | 29.74 | 85,872 | +0.44(+1.51%) |
Mar 29, 2011 | 27.56 | 29.36 | 27.07 | 29.30 | 81,826 | +1.68(+6.09%) |
Mar 28, 2011 | 28.08 | 28.66 | 27.58 | 27.62 | 61,466 | -0.66(-2.34%) |
Mar 25, 2011 | 28.70 | 29.67 | 28.20 | 28.28 | 136,201 | -0.28(-1.00%) |
Mar 24, 2011 | 28.88 | 28.93 | 28.20 | 28.57 | 158,232 | -0.12(-0.42%) |
Mar 23, 2011 | 28.75 | 28.95 | 27.82 | 28.69 | 69,004 | -0.28(-0.95%) |
Mar 22, 2011 | 28.02 | 29.18 | 28.02 | 28.96 | 63,143 | +0.94(+3.34%) |
Mar 21, 2011 | 28.00 | 28.21 | 27.08 | 28.03 | 91,912 | +0.96(+3.57%) |
Mar 18, 2011 | 26.73 | 27.09 | 26.65 | 27.06 | 85,859 | +0.65(+2.47%) |
Mar 17, 2011 | 26.33 | 26.52 | 25.91 | 26.41 | 68,359 | +0.53(+2.06%) |
Mar 16, 2011 | 26.29 | 26.81 | 25.53 | 25.88 | 190,131 | -0.61(-2.29%) |
Mar 15, 2011 | 26.12 | 26.88 | 24.81 | 26.48 | 118,567 | -0.46(-1.71%) |
Mar 14, 2011 | 27.43 | 27.44 | 26.82 | 26.94 | 51,447 | -0.57(-2.07%) |
Mar 11, 2011 | 27.26 | 27.63 | 27.13 | 27.51 | 73,577 | +0.05(+0.17%) |
Mar 10, 2011 | 29.13 | 29.40 | 26.65 | 27.47 | 167,176 | -2.18(-7.35%) |
Mar 09, 2011 | 29.34 | 30.00 | 29.09 | 29.64 | 59,106 | +0.30(+1.03%) |
Mar 08, 2011 | 28.32 | 30.31 | 28.32 | 29.34 | 90,807 | +1.01(+3.57%) |
Mar 07, 2011 | 29.81 | 29.85 | 27.81 | 28.33 | 46,192 | -1.27(-4.28%) |
Mar 04, 2011 | 30.35 | 30.43 | 29.10 | 29.60 | 59,211 | -0.53(-1.77%) |
Mar 03, 2011 | 28.95 | 30.42 | 27.57 | 30.13 | 119,962 | +1.64(+5.77%) |
Mar 02, 2011 | 28.47 | 28.66 | 27.70 | 28.49 | 44,126 | -0.13(-0.45%) |
Mar 01, 2011 | 29.99 | 30.15 | 28.02 | 28.61 | 167,984 | -1.12(-3.77%) |
Feb 28, 2011 | 30.37 | 30.53 | 29.47 | 29.74 | 113,984 | -0.65(-2.15%) |
Feb 25, 2011 | 29.36 | 30.67 | 29.13 | 30.39 | 52,774 | +1.16(+3.96%) |
Feb 24, 2011 | 28.90 | 30.11 | 28.49 | 29.23 | 104,474 | +0.26(+0.89%) |
Feb 23, 2011 | 30.66 | 30.76 | 28.85 | 28.97 | 86,326 | -1.69(-5.51%) |
Feb 22, 2011 | 31.56 | 31.56 | 30.00 | 30.66 | 166,330 | -1.19(-3.75%) |
Feb 18, 2011 | 31.85 | 32.25 | 31.52 | 31.86 | 107,464 | +0.17(+0.52%) |
Feb 17, 2011 | 30.68 | 31.70 | 30.29 | 31.69 | 71,601 | +1.07(+3.48%) |
Feb 16, 2011 | 30.00 | 31.20 | 30.00 | 30.63 | 91,187 | +0.59(+1.96%) |
Feb 15, 2011 | 29.88 | 30.06 | 29.18 | 30.04 | 74,384 | +0.06(+0.21%) |
Feb 14, 2011 | 29.53 | 30.53 | 29.18 | 29.97 | 56,291 | +0.51(+1.72%) |
Feb 11, 2011 | 28.90 | 29.80 | 28.78 | 29.47 | 75,158 | +0.37(+1.26%) |
Feb 10, 2011 | 28.49 | 29.93 | 27.76 | 29.10 | 133,076 | +0.42(+1.47%) |
Feb 09, 2011 | 30.39 | 30.39 | 27.88 | 28.68 | 145,323 | -1.91(-6.25%) |
Feb 08, 2011 | 30.32 | 30.91 | 30.03 | 30.59 | 61,557 | -0.08(-0.27%) |
Feb 07, 2011 | 31.17 | 31.85 | 30.40 | 30.67 | 88,494 | -0.40(-1.30%) |
Feb 04, 2011 | 31.24 | 31.32 | 30.69 | 31.08 | 40,290 | -0.16(-0.53%) |
Feb 03, 2011 | 31.43 | 31.54 | 30.58 | 31.24 | 34,215 | -0.14(-0.44%) |
Feb 02, 2011 | 31.01 | 31.41 | 30.66 | 31.38 | 58,808 | +0.38(+1.21%) |
Feb 01, 2011 | 30.06 | 31.25 | 29.66 | 31.00 | 61,574 | +1.15(+3.84%) |
Jan 31, 2011 | 29.86 | 30.25 | 29.34 | 29.86 | 59,552 | +0.32(+1.09%) |
Jan 28, 2011 | 30.39 | 30.53 | 28.86 | 29.54 | 99,493 | -0.81(-2.66%) |
Jan 27, 2011 | 29.53 | 30.55 | 28.88 | 30.34 | 126,862 | +0.65(+2.19%) |
Jan 26, 2011 | 29.05 | 31.29 | 29.05 | 29.69 | 204,163 | +0.87(+3.02%) |
Jan 25, 2011 | 26.91 | 28.84 | 26.89 | 28.82 | 255,913 | +1.96(+7.30%) |
Jan 24, 2011 | 27.49 | 27.49 | 25.81 | 26.86 | 221,626 | +0.82(+3.13%) |
Jan 21, 2011 | 25.70 | 26.48 | 25.11 | 26.04 | 124,322 | +0.50(+1.97%) |
Jan 20, 2011 | 25.80 | 25.91 | 24.39 | 25.54 | 122,742 | -0.58(-2.21%) |
Jan 19, 2011 | 26.49 | 26.49 | 25.69 | 26.12 | 93,729 | -0.36(-1.35%) |
Jan 18, 2011 | 26.32 | 26.72 | 26.25 | 26.47 | 93,552 | -0.12(-0.45%) |
Jan 14, 2011 | 26.83 | 26.86 | 26.14 | 26.59 | 96,015 | -0.27(-0.99%) |
Jan 13, 2011 | 26.97 | 27.33 | 26.40 | 26.86 | 67,847 | -0.13(-0.48%) |
Jan 12, 2011 | 26.91 | 27.58 | 26.23 | 26.99 | 134,913 | +0.09(+0.34%) |
Jan 11, 2011 | 24.35 | 26.91 | 24.29 | 26.90 | 114,298 | +2.62(+10.80%) |
Jan 10, 2011 | 25.06 | 25.23 | 24.23 | 24.27 | 72,403 | -0.91(-3.60%) |
Jan 07, 2011 | 24.66 | 25.46 | 24.10 | 25.18 | 70,241 | +0.66(+2.69%) |
Jan 06, 2011 | 24.45 | 24.68 | 24.04 | 24.52 | 45,377 | +0.07(+0.30%) |
Jan 05, 2011 | 25.14 | 25.58 | 23.14 | 24.45 | 130,390 | -0.89(-3.51%) |
Jan 04, 2011 | 27.05 | 27.49 | 24.27 | 25.34 | 222,453 | -1.57(-5.83%) |