Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.92 | 31.51 | 30.80 | 31.35 | 286,256 | +0.29(+0.93%) |
Mar 30, 2011 | 31.08 | 31.20 | 30.94 | 31.06 | 217,266 | +0.26(+0.85%) |
Mar 29, 2011 | 30.33 | 30.90 | 30.09 | 30.80 | 156,254 | +0.40(+1.31%) |
Mar 28, 2011 | 30.73 | 30.87 | 30.28 | 30.40 | 165,048 | -0.19(-0.62%) |
Mar 25, 2011 | 30.24 | 31.21 | 29.94 | 30.59 | 313,672 | +0.46(+1.54%) |
Mar 24, 2011 | 30.04 | 30.44 | 29.72 | 30.13 | 178,340 | +0.25(+0.82%) |
Mar 23, 2011 | 29.81 | 30.16 | 29.27 | 29.88 | 289,539 | -0.05(-0.18%) |
Mar 22, 2011 | 30.16 | 30.34 | 29.72 | 29.94 | 158,814 | -0.10(-0.33%) |
Mar 21, 2011 | 30.16 | 30.36 | 29.32 | 30.04 | 195,364 | +0.98(+3.37%) |
Mar 18, 2011 | 28.40 | 29.37 | 28.40 | 29.06 | 413,844 | +0.83(+2.92%) |
Mar 17, 2011 | 28.75 | 28.75 | 27.80 | 28.23 | 362,825 | -0.03(-0.10%) |
Mar 16, 2011 | 28.58 | 29.10 | 28.12 | 28.26 | 417,063 | -0.47(-1.64%) |
Mar 15, 2011 | 27.81 | 28.97 | 27.63 | 28.73 | 359,727 | -0.06(-0.22%) |
Mar 14, 2011 | 28.46 | 29.03 | 28.38 | 28.79 | 220,159 | -0.14(-0.47%) |
Mar 11, 2011 | 28.65 | 29.16 | 28.12 | 28.93 | 205,924 | +0.20(+0.69%) |
Mar 10, 2011 | 29.19 | 29.23 | 28.43 | 28.73 | 401,193 | -1.08(-3.62%) |
Mar 09, 2011 | 29.63 | 29.94 | 29.29 | 29.81 | 278,283 | +0.22(+0.74%) |
Mar 08, 2011 | 28.79 | 29.89 | 28.49 | 29.59 | 260,658 | +0.69(+2.39%) |
Mar 07, 2011 | 29.48 | 29.95 | 28.47 | 28.90 | 419,388 | -0.41(-1.39%) |
Mar 04, 2011 | 30.01 | 30.14 | 28.76 | 29.31 | 190,645 | -0.54(-1.82%) |
Mar 03, 2011 | 29.34 | 30.03 | 29.14 | 29.85 | 465,061 | +0.88(+3.04%) |
Mar 02, 2011 | 28.66 | 29.07 | 28.41 | 28.97 | 326,155 | +0.22(+0.76%) |
Mar 01, 2011 | 30.03 | 30.03 | 28.38 | 28.76 | 315,050 | -1.08(-3.62%) |
Feb 28, 2011 | 30.30 | 30.51 | 29.60 | 29.84 | 227,822 | -0.09(-0.30%) |
Feb 25, 2011 | 29.23 | 29.99 | 29.16 | 29.93 | 405,061 | +0.67(+2.29%) |
Feb 24, 2011 | 29.64 | 29.92 | 28.90 | 29.26 | 343,308 | -0.27(-0.92%) |
Feb 23, 2011 | 30.53 | 31.71 | 29.35 | 29.53 | 346,880 | -1.03(-3.38%) |
Feb 22, 2011 | 32.34 | 32.34 | 30.39 | 30.56 | 307,394 | -1.96(-6.04%) |
Feb 18, 2011 | 32.55 | 32.55 | 31.82 | 32.53 | 601,298 | +0.27(+0.83%) |
Feb 17, 2011 | 31.76 | 32.27 | 31.71 | 32.26 | 136,345 | +0.41(+1.28%) |
Feb 16, 2011 | 31.77 | 31.97 | 31.64 | 31.85 | 151,203 | +0.21(+0.66%) |
Feb 15, 2011 | 31.71 | 31.74 | 31.21 | 31.64 | 185,374 | -0.11(-0.34%) |
Feb 14, 2011 | 31.93 | 32.30 | 31.45 | 31.75 | 572,456 | -0.24(-0.77%) |
Feb 11, 2011 | 31.10 | 32.09 | 30.98 | 32.00 | 408,759 | +0.68(+2.17%) |
Feb 10, 2011 | 30.93 | 31.43 | 30.79 | 31.32 | 137,962 | +0.27(+0.87%) |
Feb 09, 2011 | 30.70 | 31.09 | 30.39 | 31.04 | 184,567 | -0.05(-0.17%) |
Feb 08, 2011 | 30.96 | 31.20 | 30.59 | 31.10 | 204,023 | +0.00(+0.00%) |
Feb 07, 2011 | 30.99 | 31.50 | 30.62 | 31.10 | 252,786 | -0.14(-0.43%) |
Feb 04, 2011 | 31.66 | 31.66 | 30.61 | 31.23 | 175,619 | -0.34(-1.09%) |
Feb 03, 2011 | 31.41 | 31.70 | 31.13 | 31.58 | 402,578 | +0.20(+0.63%) |
Feb 02, 2011 | 30.64 | 31.55 | 30.64 | 31.38 | 347,229 | +0.53(+1.73%) |
Feb 01, 2011 | 30.59 | 30.98 | 30.23 | 30.85 | 416,490 | +0.31(+1.02%) |
Jan 31, 2011 | 32.14 | 32.15 | 30.43 | 30.53 | 244,626 | +0.19(+0.64%) |
Jan 28, 2011 | 31.24 | 31.27 | 30.18 | 30.34 | 668,517 | -1.00(-3.18%) |
Jan 27, 2011 | 31.78 | 31.78 | 31.17 | 31.33 | 437,404 | -0.41(-1.28%) |
Jan 26, 2011 | 32.05 | 32.25 | 31.32 | 31.74 | 645,408 | -0.33(-1.02%) |
Jan 25, 2011 | 30.34 | 32.08 | 29.69 | 32.07 | 1,448,739 | -0.06(-0.20%) |
Jan 24, 2011 | 31.61 | 32.90 | 31.60 | 32.13 | 664,888 | +0.43(+1.37%) |
Jan 21, 2011 | 31.86 | 32.05 | 31.53 | 31.70 | 488,844 | +0.09(+0.29%) |
Jan 20, 2011 | 31.97 | 32.42 | 31.52 | 31.61 | 481,475 | -0.59(-1.83%) |
Jan 19, 2011 | 33.10 | 33.30 | 32.13 | 32.19 | 427,277 | -1.03(-3.11%) |
Jan 18, 2011 | 32.46 | 33.23 | 32.23 | 33.23 | 679,614 | +0.60(+1.83%) |
Jan 14, 2011 | 32.70 | 32.74 | 32.43 | 32.63 | 541,894 | -0.08(-0.25%) |
Jan 13, 2011 | 33.33 | 33.33 | 32.44 | 32.71 | 412,282 | -0.62(-1.85%) |
Jan 12, 2011 | 33.60 | 33.91 | 33.11 | 33.33 | 372,763 | -0.13(-0.38%) |
Jan 11, 2011 | 33.91 | 34.32 | 33.26 | 33.45 | 335,355 | -0.34(-0.99%) |
Jan 10, 2011 | 32.82 | 33.94 | 32.63 | 33.79 | 390,794 | +0.58(+1.74%) |
Jan 07, 2011 | 34.20 | 34.39 | 32.53 | 33.21 | 362,429 | -1.00(-2.91%) |
Jan 06, 2011 | 34.81 | 35.13 | 34.02 | 34.20 | 184,852 | -0.62(-1.77%) |
Jan 05, 2011 | 34.05 | 35.17 | 34.00 | 34.82 | 231,655 | +0.59(+1.72%) |
Jan 04, 2011 | 35.34 | 35.34 | 33.48 | 34.23 | 377,851 | -0.77(-2.20%) |