Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.33 | 31.77 | 30.74 | 30.85 | 519,990 | -0.41(-1.31%) |
Mar 30, 2011 | 31.26 | 31.26 | 31.26 | 31.26 | 566,876 | +0.17(+0.55%) |
Mar 29, 2011 | 30.89 | 31.62 | 30.83 | 31.09 | 1,191,466 | +0.20(+0.65%) |
Mar 28, 2011 | 30.61 | 31.10 | 30.31 | 30.89 | 404,565 | +0.33(+1.08%) |
Mar 25, 2011 | 30.00 | 31.16 | 29.79 | 30.56 | 1,012,595 | +0.77(+2.58%) |
Mar 24, 2011 | 30.65 | 30.71 | 29.70 | 29.79 | 455,124 | -0.49(-1.62%) |
Mar 23, 2011 | 31.11 | 31.18 | 30.22 | 30.28 | 530,230 | -0.95(-3.04%) |
Mar 22, 2011 | 30.96 | 31.25 | 30.73 | 31.23 | 589,318 | +0.24(+0.77%) |
Mar 21, 2011 | 30.86 | 31.10 | 30.41 | 30.99 | 896,884 | +1.31(+4.41%) |
Mar 18, 2011 | 29.39 | 30.00 | 29.03 | 29.68 | 1,750,580 | +0.74(+2.56%) |
Mar 17, 2011 | 28.75 | 29.38 | 28.47 | 28.94 | 441,688 | +0.49(+1.72%) |
Mar 16, 2011 | 28.70 | 29.41 | 27.89 | 28.45 | 564,490 | -0.33(-1.15%) |
Mar 15, 2011 | 28.42 | 29.13 | 28.40 | 28.78 | 530,012 | +0.38(+1.34%) |
Mar 14, 2011 | 27.99 | 28.52 | 27.60 | 28.40 | 347,720 | +0.00(+0.00%) |
Mar 11, 2011 | 27.20 | 28.76 | 26.60 | 28.40 | 598,854 | +1.21(+4.45%) |
Mar 10, 2011 | 28.48 | 28.48 | 27.09 | 27.19 | 545,516 | -1.47(-5.13%) |
Mar 09, 2011 | 28.88 | 29.21 | 28.64 | 28.66 | 241,207 | -0.17(-0.59%) |
Mar 08, 2011 | 29.10 | 29.10 | 28.35 | 28.83 | 291,132 | -0.10(-0.35%) |
Mar 07, 2011 | 29.71 | 29.86 | 28.35 | 28.93 | 501,330 | -0.74(-2.49%) |
Mar 04, 2011 | 29.26 | 29.88 | 29.10 | 29.67 | 813,168 | +0.58(+1.99%) |
Mar 03, 2011 | 28.81 | 29.31 | 28.48 | 29.09 | 824,071 | +0.68(+2.39%) |
Mar 02, 2011 | 28.00 | 28.65 | 27.76 | 28.41 | 701,332 | +0.47(+1.68%) |
Mar 01, 2011 | 28.46 | 29.10 | 27.69 | 27.94 | 2,132,071 | -0.47(-1.65%) |
Feb 28, 2011 | 27.85 | 28.53 | 27.22 | 28.41 | 895,059 | +0.87(+3.16%) |
Feb 25, 2011 | 26.91 | 27.66 | 26.61 | 27.54 | 1,098,850 | +0.65(+2.42%) |
Feb 24, 2011 | 25.91 | 27.28 | 25.91 | 26.89 | 2,904,523 | +2.03(+8.17%) |
Feb 23, 2011 | 24.28 | 25.04 | 23.90 | 24.86 | 826,830 | +0.43(+1.76%) |
Feb 22, 2011 | 24.97 | 25.82 | 24.06 | 24.43 | 886,902 | -0.61(-2.44%) |
Feb 18, 2011 | 24.99 | 25.20 | 24.78 | 25.04 | 1,146,639 | -0.08(-0.32%) |
Feb 17, 2011 | 23.36 | 25.40 | 22.50 | 25.12 | 2,690,867 | +1.11(+4.62%) |
Feb 16, 2011 | 24.43 | 25.36 | 23.79 | 24.01 | 1,213,100 | -0.35(-1.44%) |
Feb 15, 2011 | 24.31 | 24.74 | 24.14 | 24.36 | 488,463 | -0.03(-0.12%) |
Feb 14, 2011 | 23.54 | 24.43 | 23.54 | 24.39 | 358,003 | +0.77(+3.26%) |
Feb 11, 2011 | 23.47 | 24.07 | 23.35 | 23.62 | 434,313 | +0.05(+0.21%) |
Feb 10, 2011 | 22.90 | 23.63 | 22.79 | 23.57 | 388,456 | +0.65(+2.84%) |
Feb 09, 2011 | 23.38 | 23.48 | 22.75 | 22.92 | 440,279 | -0.56(-2.39%) |
Feb 08, 2011 | 23.37 | 23.48 | 22.72 | 23.48 | 383,728 | +0.06(+0.26%) |
Feb 07, 2011 | 23.61 | 23.93 | 23.22 | 23.42 | 625,620 | -0.11(-0.47%) |
Feb 04, 2011 | 24.30 | 24.46 | 22.77 | 23.53 | 1,621,889 | -0.66(-2.73%) |
Feb 03, 2011 | 24.59 | 24.65 | 24.00 | 24.19 | 498,731 | -0.50(-2.03%) |
Feb 02, 2011 | 24.47 | 25.06 | 24.47 | 24.69 | 596,860 | +0.07(+0.28%) |
Feb 01, 2011 | 23.83 | 24.71 | 23.63 | 24.62 | 1,248,105 | +0.88(+3.71%) |
Jan 31, 2011 | 22.72 | 23.99 | 22.50 | 23.74 | 1,092,507 | +1.10(+4.86%) |
Jan 28, 2011 | 22.52 | 22.92 | 22.15 | 22.64 | 740,507 | +0.05(+0.22%) |
Jan 27, 2011 | 21.40 | 22.64 | 21.38 | 22.59 | 1,103,276 | +1.22(+5.71%) |
Jan 26, 2011 | 20.73 | 21.67 | 20.61 | 21.37 | 1,048,802 | +0.69(+3.34%) |
Jan 25, 2011 | 20.68 | 20.83 | 20.51 | 20.68 | 410,888 | -0.17(-0.82%) |
Jan 24, 2011 | 21.00 | 21.04 | 20.66 | 20.85 | 584,728 | -0.20(-0.95%) |
Jan 21, 2011 | 21.31 | 21.52 | 20.84 | 21.05 | 546,948 | -0.04(-0.19%) |
Jan 20, 2011 | 21.21 | 21.29 | 21.00 | 21.09 | 967,385 | -0.36(-1.68%) |
Jan 19, 2011 | 21.87 | 21.98 | 21.43 | 21.45 | 943,665 | -0.47(-2.14%) |
Jan 18, 2011 | 21.34 | 22.14 | 21.19 | 21.92 | 700,721 | +0.49(+2.29%) |
Jan 14, 2011 | 20.05 | 21.56 | 19.97 | 21.43 | 1,098,955 | +1.21(+5.98%) |
Jan 13, 2011 | 20.38 | 20.39 | 19.91 | 20.22 | 563,880 | -0.13(-0.64%) |
Jan 12, 2011 | 20.40 | 20.44 | 20.13 | 20.35 | 573,450 | +0.18(+0.89%) |
Jan 11, 2011 | 20.24 | 20.75 | 20.00 | 20.17 | 477,828 | +0.10(+0.50%) |
Jan 10, 2011 | 20.10 | 20.27 | 19.87 | 20.07 | 698,714 | -0.22(-1.08%) |
Jan 07, 2011 | 20.30 | 20.54 | 19.88 | 20.29 | 489,004 | -0.03(-0.15%) |
Jan 06, 2011 | 20.73 | 20.78 | 20.13 | 20.32 | 502,967 | -0.41(-1.98%) |
Jan 05, 2011 | 20.27 | 20.97 | 20.08 | 20.73 | 1,015,783 | +0.35(+1.72%) |
Jan 04, 2011 | 21.58 | 21.62 | 20.36 | 20.38 | 977,049 | -1.08(-5.03%) |