Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.44 | 30.68 | 30.44 | 30.68 | 25,411 | +0.32(+1.05%) |
Mar 30, 2011 | 30.30 | 30.52 | 30.20 | 30.36 | 68,224 | -0.04(-0.13%) |
Mar 29, 2011 | 30.34 | 30.40 | 30.21 | 30.40 | 33,807 | +0.14(+0.46%) |
Mar 28, 2011 | 30.17 | 30.35 | 30.17 | 30.26 | 25,205 | +0.06(+0.18%) |
Mar 25, 2011 | 30.15 | 30.29 | 30.00 | 30.20 | 30,093 | +0.17(+0.58%) |
Mar 24, 2011 | 30.24 | 30.31 | 29.98 | 30.03 | 47,947 | -0.07(-0.23%) |
Mar 23, 2011 | 30.18 | 30.24 | 29.91 | 30.10 | 32,707 | -0.05(-0.17%) |
Mar 22, 2011 | 29.98 | 30.26 | 29.98 | 30.15 | 26,469 | -0.05(-0.17%) |
Mar 21, 2011 | 30.12 | 30.36 | 29.77 | 30.20 | 46,759 | +0.06(+0.20%) |
Mar 18, 2011 | 30.11 | 30.20 | 29.95 | 30.14 | 56,819 | +0.14(+0.47%) |
Mar 17, 2011 | 29.93 | 30.05 | 29.79 | 30.00 | 34,987 | +0.29(+0.98%) |
Mar 16, 2011 | 29.67 | 29.89 | 29.67 | 29.71 | 44,448 | -0.12(-0.40%) |
Mar 15, 2011 | 29.69 | 30.04 | 29.64 | 29.83 | 47,910 | -0.18(-0.60%) |
Mar 14, 2011 | 29.92 | 30.12 | 29.92 | 30.01 | 66,251 | +0.01(+0.03%) |
Mar 11, 2011 | 29.97 | 30.11 | 29.83 | 30.00 | 92,969 | +0.00(+0.00%) |
Mar 10, 2011 | 29.92 | 30.09 | 29.91 | 30.00 | 57,040 | -0.12(-0.40%) |
Mar 09, 2011 | 29.63 | 30.16 | 29.60 | 30.12 | 56,087 | +0.28(+0.94%) |
Mar 08, 2011 | 29.79 | 30.00 | 29.50 | 29.84 | 110,969 | +0.09(+0.30%) |
Mar 07, 2011 | 30.00 | 30.00 | 29.62 | 29.75 | 68,875 | -0.25(-0.83%) |
Mar 04, 2011 | 30.00 | 30.00 | 29.81 | 30.00 | 53,115 | +0.09(+0.30%) |
Mar 03, 2011 | 30.14 | 30.29 | 29.80 | 29.91 | 87,171 | -0.08(-0.27%) |
Mar 02, 2011 | 30.05 | 30.11 | 29.76 | 29.99 | 39,915 | -0.06(-0.20%) |
Mar 01, 2011 | 30.20 | 30.25 | 30.00 | 30.05 | 49,531 | -0.14(-0.46%) |
Feb 28, 2011 | 30.30 | 30.30 | 29.98 | 30.19 | 74,642 | -0.03(-0.10%) |
Feb 25, 2011 | 30.12 | 30.30 | 29.92 | 30.22 | 42,713 | +0.17(+0.57%) |
Feb 24, 2011 | 29.96 | 30.11 | 29.89 | 30.05 | 193,829 | -0.01(-0.03%) |
Feb 23, 2011 | 30.09 | 30.29 | 29.90 | 30.06 | 88,085 | -0.05(-0.17%) |
Feb 22, 2011 | 30.05 | 30.34 | 29.75 | 30.11 | 120,917 | -0.23(-0.76%) |
Feb 18, 2011 | 30.50 | 30.65 | 30.05 | 30.34 | 74,313 | -0.16(-0.52%) |
Feb 17, 2011 | 30.00 | 30.75 | 29.97 | 30.50 | 313,653 | +0.47(+1.57%) |
Feb 16, 2011 | 30.00 | 30.15 | 29.90 | 30.03 | 82,600 | +0.14(+0.47%) |
Feb 15, 2011 | 29.94 | 30.05 | 29.77 | 29.89 | 9,200 | -0.21(-0.70%) |
Feb 14, 2011 | 29.92 | 30.10 | 29.76 | 30.10 | 50,473 | +0.20(+0.67%) |
Feb 11, 2011 | 29.91 | 29.91 | 29.49 | 29.90 | 29,983 | +0.25(+0.84%) |
Feb 10, 2011 | 29.47 | 29.72 | 29.47 | 29.65 | 16,452 | -0.04(-0.13%) |
Feb 09, 2011 | 29.55 | 29.71 | 29.35 | 29.69 | 32,762 | +0.07(+0.24%) |
Feb 08, 2011 | 29.51 | 29.88 | 29.38 | 29.62 | 80,631 | -0.06(-0.20%) |
Feb 07, 2011 | 29.40 | 29.70 | 29.40 | 29.68 | 9,848 | +0.32(+1.09%) |
Feb 04, 2011 | 29.73 | 29.78 | 29.35 | 29.36 | 40,059 | -0.37(-1.24%) |
Feb 03, 2011 | 29.35 | 29.83 | 29.31 | 29.73 | 82,286 | +0.28(+0.95%) |
Feb 02, 2011 | 29.50 | 29.66 | 29.31 | 29.45 | 46,103 | +0.03(+0.10%) |
Feb 01, 2011 | 29.00 | 29.59 | 28.71 | 29.42 | 75,850 | +0.44(+1.52%) |
Jan 31, 2011 | 28.83 | 28.99 | 28.64 | 28.98 | 85,029 | +0.31(+1.08%) |
Jan 28, 2011 | 28.64 | 28.78 | 28.53 | 28.67 | 40,685 | -0.07(-0.24%) |
Jan 27, 2011 | 28.79 | 28.93 | 28.61 | 28.74 | 41,328 | +0.09(+0.31%) |
Jan 26, 2011 | 28.63 | 28.98 | 28.28 | 28.65 | 20,310 | +0.14(+0.49%) |
Jan 25, 2011 | 28.66 | 28.87 | 28.46 | 28.51 | 43,013 | -0.15(-0.52%) |
Jan 24, 2011 | 28.60 | 28.88 | 28.37 | 28.66 | 45,226 | -0.02(-0.07%) |
Jan 21, 2011 | 28.72 | 28.88 | 28.52 | 28.68 | 38,231 | -0.10(-0.35%) |
Jan 20, 2011 | 28.83 | 28.98 | 28.52 | 28.78 | 80,157 | -0.24(-0.83%) |
Jan 19, 2011 | 29.27 | 29.28 | 28.88 | 29.02 | 104,539 | -0.20(-0.68%) |
Jan 18, 2011 | 29.00 | 29.25 | 28.78 | 29.22 | 93,965 | +0.22(+0.76%) |
Jan 14, 2011 | 29.19 | 29.42 | 28.95 | 29.00 | 66,573 | -0.06(-0.21%) |
Jan 13, 2011 | 28.89 | 29.11 | 28.89 | 29.06 | 91,137 | +0.11(+0.38%) |
Jan 12, 2011 | 28.88 | 29.00 | 28.87 | 28.95 | 23,471 | +0.11(+0.38%) |
Jan 11, 2011 | 28.96 | 29.02 | 28.77 | 28.84 | 21,585 | -0.06(-0.21%) |
Jan 10, 2011 | 28.86 | 29.02 | 28.64 | 28.90 | 13,654 | -0.05(-0.17%) |
Jan 07, 2011 | 29.10 | 29.15 | 28.65 | 28.95 | 48,042 | -0.17(-0.58%) |
Jan 06, 2011 | 29.07 | 29.15 | 28.80 | 29.12 | 51,228 | +0.00(+0.00%) |
Jan 05, 2011 | 28.99 | 29.16 | 28.90 | 29.12 | 52,627 | +0.14(+0.48%) |
Jan 04, 2011 | 28.74 | 29.14 | 28.72 | 28.98 | 76,791 | +0.27(+0.94%) |