Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.97 | 26.06 | 25.71 | 25.78 | 42,906 | -0.31(-1.19%) |
Mar 30, 2011 | 26.09 | 26.10 | 25.16 | 26.09 | 16,264 | +0.34(+1.32%) |
Mar 29, 2011 | 25.83 | 25.90 | 25.50 | 25.75 | 18,048 | -0.08(-0.31%) |
Mar 28, 2011 | 25.72 | 26.05 | 25.41 | 25.83 | 80,146 | +0.23(+0.90%) |
Mar 25, 2011 | 24.21 | 26.10 | 24.21 | 25.60 | 111,897 | +1.45(+6.00%) |
Mar 24, 2011 | 23.91 | 24.42 | 23.78 | 24.15 | 37,326 | +0.27(+1.13%) |
Mar 23, 2011 | 23.86 | 23.95 | 23.59 | 23.88 | 20,362 | -0.02(-0.08%) |
Mar 22, 2011 | 24.29 | 24.34 | 23.79 | 23.90 | 37,426 | -0.44(-1.81%) |
Mar 21, 2011 | 24.56 | 24.75 | 24.05 | 24.34 | 24,954 | -0.03(-0.12%) |
Mar 18, 2011 | 24.07 | 24.37 | 23.87 | 24.37 | 72,669 | +0.38(+1.58%) |
Mar 17, 2011 | 23.98 | 24.19 | 23.72 | 23.99 | 33,219 | +0.37(+1.57%) |
Mar 16, 2011 | 23.62 | 23.87 | 23.41 | 23.62 | 39,624 | -0.11(-0.46%) |
Mar 15, 2011 | 23.42 | 23.77 | 22.77 | 23.73 | 44,135 | -0.16(-0.67%) |
Mar 14, 2011 | 23.96 | 24.09 | 23.50 | 23.89 | 35,412 | -0.09(-0.38%) |
Mar 11, 2011 | 23.99 | 24.59 | 23.86 | 23.98 | 50,947 | +0.00(+0.00%) |
Mar 10, 2011 | 24.69 | 25.50 | 23.98 | 23.98 | 51,659 | -1.02(-4.08%) |
Mar 09, 2011 | 24.19 | 25.04 | 24.16 | 25.00 | 41,664 | +0.90(+3.73%) |
Mar 08, 2011 | 24.33 | 24.38 | 23.55 | 24.10 | 123,204 | -0.17(-0.70%) |
Mar 07, 2011 | 24.89 | 25.48 | 24.21 | 24.27 | 41,190 | -0.49(-1.98%) |
Mar 04, 2011 | 24.52 | 25.36 | 24.52 | 24.76 | 140,875 | -0.03(-0.12%) |
Mar 03, 2011 | 24.59 | 24.97 | 24.59 | 24.79 | 60,980 | +0.39(+1.60%) |
Mar 02, 2011 | 24.30 | 24.41 | 23.97 | 24.40 | 43,768 | +0.14(+0.58%) |
Mar 01, 2011 | 24.81 | 24.91 | 24.15 | 24.26 | 49,434 | -0.52(-2.10%) |
Feb 28, 2011 | 25.02 | 25.61 | 24.54 | 24.78 | 60,196 | -0.11(-0.44%) |
Feb 25, 2011 | 24.90 | 25.65 | 24.78 | 24.89 | 68,413 | +0.01(+0.04%) |
Feb 24, 2011 | 24.21 | 24.93 | 23.80 | 24.88 | 76,444 | +0.74(+3.07%) |
Feb 23, 2011 | 24.27 | 24.31 | 23.87 | 24.14 | 81,855 | -0.15(-0.62%) |
Feb 22, 2011 | 24.07 | 24.47 | 24.05 | 24.29 | 69,756 | -0.04(-0.16%) |
Feb 18, 2011 | 24.19 | 24.90 | 23.81 | 24.33 | 130,093 | +0.02(+0.08%) |
Feb 17, 2011 | 23.77 | 24.43 | 23.68 | 24.31 | 55,107 | +0.58(+2.44%) |
Feb 16, 2011 | 23.65 | 23.77 | 23.50 | 23.73 | 65,394 | +0.13(+0.55%) |
Feb 15, 2011 | 23.60 | 23.77 | 23.46 | 23.60 | 50,903 | -0.15(-0.63%) |
Feb 14, 2011 | 24.05 | 24.06 | 23.38 | 23.75 | 68,552 | -0.27(-1.12%) |
Feb 11, 2011 | 24.06 | 24.25 | 23.71 | 24.02 | 104,836 | +0.01(+0.04%) |
Feb 10, 2011 | 24.41 | 24.41 | 23.81 | 24.01 | 102,321 | -0.45(-1.84%) |
Feb 09, 2011 | 24.92 | 25.17 | 24.21 | 24.46 | 231,753 | -0.62(-2.47%) |
Feb 08, 2011 | 24.98 | 25.27 | 24.93 | 25.08 | 44,449 | +0.00(+0.00%) |
Feb 07, 2011 | 25.07 | 25.18 | 24.91 | 25.08 | 87,289 | +0.09(+0.36%) |
Feb 04, 2011 | 25.28 | 25.40 | 24.81 | 24.99 | 23,747 | -0.26(-1.03%) |
Feb 03, 2011 | 25.38 | 25.48 | 25.15 | 25.25 | 24,678 | -0.09(-0.36%) |
Feb 02, 2011 | 25.01 | 25.38 | 24.91 | 25.34 | 39,533 | +0.31(+1.25%) |
Feb 01, 2011 | 25.02 | 25.25 | 24.61 | 25.03 | 110,621 | +0.09(+0.36%) |
Jan 31, 2011 | 26.30 | 26.30 | 24.80 | 24.94 | 126,240 | -1.25(-4.77%) |
Jan 28, 2011 | 26.73 | 26.78 | 25.91 | 26.19 | 54,464 | -0.64(-2.39%) |
Jan 27, 2011 | 27.29 | 27.50 | 26.70 | 26.83 | 21,897 | -0.61(-2.22%) |
Jan 26, 2011 | 26.55 | 27.59 | 26.55 | 27.44 | 17,031 | +0.62(+2.31%) |
Jan 25, 2011 | 26.42 | 26.90 | 26.37 | 26.82 | 25,812 | +0.26(+0.98%) |
Jan 24, 2011 | 26.46 | 26.76 | 26.33 | 26.56 | 29,775 | +0.03(+0.11%) |
Jan 21, 2011 | 26.52 | 26.70 | 26.32 | 26.53 | 62,116 | +0.05(+0.17%) |
Jan 20, 2011 | 25.97 | 26.67 | 25.97 | 26.48 | 96,032 | +0.34(+1.32%) |
Jan 19, 2011 | 27.36 | 27.36 | 25.87 | 26.14 | 74,801 | -1.19(-4.35%) |
Jan 18, 2011 | 27.82 | 27.82 | 27.32 | 27.33 | 21,783 | -0.65(-2.32%) |
Jan 14, 2011 | 27.76 | 28.00 | 27.66 | 27.98 | 16,269 | +0.12(+0.43%) |
Jan 13, 2011 | 27.34 | 27.86 | 27.18 | 27.86 | 22,239 | +0.41(+1.49%) |
Jan 12, 2011 | 28.03 | 28.06 | 27.39 | 27.45 | 33,705 | -0.52(-1.86%) |
Jan 11, 2011 | 27.82 | 28.33 | 27.63 | 27.97 | 25,339 | +0.16(+0.58%) |
Jan 10, 2011 | 28.04 | 28.04 | 26.83 | 27.81 | 34,110 | -0.26(-0.93%) |
Jan 07, 2011 | 27.40 | 28.20 | 27.20 | 28.07 | 89,439 | +0.51(+1.85%) |
Jan 06, 2011 | 27.70 | 27.86 | 27.24 | 27.56 | 30,503 | -0.20(-0.72%) |
Jan 05, 2011 | 27.57 | 27.89 | 27.42 | 27.76 | 69,170 | +0.15(+0.54%) |
Jan 04, 2011 | 27.83 | 27.83 | 27.13 | 27.61 | 130,013 | -0.22(-0.79%) |