Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.47 | 40.68 | 39.70 | 40.00 | 207,281 | -0.71(-1.74%) |
Mar 30, 2011 | 37.79 | 40.71 | 37.51 | 40.71 | 274,394 | +3.24(+8.65%) |
Mar 29, 2011 | 36.97 | 37.74 | 36.72 | 37.47 | 54,108 | +0.53(+1.43%) |
Mar 28, 2011 | 37.41 | 37.82 | 36.79 | 36.94 | 69,918 | -0.51(-1.36%) |
Mar 25, 2011 | 36.02 | 37.72 | 36.02 | 37.45 | 114,438 | +1.59(+4.43%) |
Mar 24, 2011 | 34.68 | 36.08 | 34.67 | 35.86 | 109,126 | +1.66(+4.85%) |
Mar 23, 2011 | 33.65 | 34.30 | 33.16 | 34.20 | 54,894 | +0.51(+1.51%) |
Mar 22, 2011 | 33.69 | 34.25 | 33.08 | 33.69 | 58,102 | +0.22(+0.66%) |
Mar 21, 2011 | 32.98 | 33.49 | 32.10 | 33.47 | 70,707 | +1.14(+3.53%) |
Mar 18, 2011 | 33.18 | 33.18 | 32.17 | 32.33 | 109,878 | -0.56(-1.70%) |
Mar 17, 2011 | 34.08 | 34.08 | 32.83 | 32.89 | 61,210 | -0.42(-1.26%) |
Mar 16, 2011 | 34.01 | 34.39 | 33.11 | 33.31 | 88,013 | -0.87(-2.55%) |
Mar 15, 2011 | 33.75 | 34.59 | 33.14 | 34.18 | 80,900 | -0.74(-2.12%) |
Mar 14, 2011 | 34.87 | 35.19 | 34.29 | 34.92 | 67,190 | -0.50(-1.41%) |
Mar 11, 2011 | 34.17 | 36.13 | 33.90 | 35.42 | 96,586 | +0.90(+2.61%) |
Mar 10, 2011 | 35.50 | 35.50 | 34.05 | 34.52 | 142,259 | -1.48(-4.11%) |
Mar 09, 2011 | 37.44 | 37.44 | 35.95 | 36.00 | 126,920 | -1.46(-3.90%) |
Mar 08, 2011 | 36.79 | 37.80 | 36.36 | 37.46 | 75,898 | +0.67(+1.82%) |
Mar 07, 2011 | 36.89 | 37.36 | 35.99 | 36.79 | 82,622 | -0.08(-0.22%) |
Mar 04, 2011 | 37.00 | 37.80 | 36.30 | 36.87 | 108,018 | -0.97(-2.56%) |
Mar 03, 2011 | 36.75 | 37.95 | 36.62 | 37.84 | 99,886 | +1.61(+4.44%) |
Mar 02, 2011 | 36.03 | 36.81 | 35.25 | 36.23 | 71,414 | +0.13(+0.36%) |
Mar 01, 2011 | 35.86 | 36.93 | 35.23 | 36.10 | 153,787 | +0.45(+1.26%) |
Feb 28, 2011 | 35.90 | 36.19 | 35.00 | 35.65 | 142,873 | -0.25(-0.70%) |
Feb 25, 2011 | 35.21 | 36.27 | 35.00 | 35.90 | 127,789 | +0.71(+2.02%) |
Feb 24, 2011 | 33.38 | 36.95 | 32.90 | 35.19 | 402,533 | +5.35(+17.93%) |
Feb 23, 2011 | 30.55 | 30.86 | 29.76 | 29.84 | 141,366 | -0.55(-1.81%) |
Feb 22, 2011 | 30.46 | 31.25 | 30.05 | 30.39 | 122,157 | -0.50(-1.62%) |
Feb 18, 2011 | 31.33 | 31.70 | 30.48 | 30.89 | 71,372 | -0.26(-0.83%) |
Feb 17, 2011 | 30.86 | 31.22 | 30.39 | 31.15 | 61,404 | +0.12(+0.39%) |
Feb 16, 2011 | 30.29 | 31.14 | 30.19 | 31.03 | 50,528 | +0.80(+2.65%) |
Feb 15, 2011 | 30.63 | 31.11 | 29.93 | 30.23 | 87,817 | -0.54(-1.75%) |
Feb 14, 2011 | 30.25 | 31.39 | 30.04 | 30.77 | 137,264 | +0.37(+1.22%) |
Feb 11, 2011 | 29.93 | 30.56 | 29.75 | 30.40 | 87,844 | +0.24(+0.80%) |
Feb 10, 2011 | 29.77 | 30.58 | 29.32 | 30.16 | 145,753 | +0.08(+0.27%) |
Feb 09, 2011 | 29.86 | 30.15 | 29.33 | 30.08 | 110,818 | +0.03(+0.10%) |
Feb 08, 2011 | 29.67 | 30.11 | 29.29 | 30.05 | 24,399 | +0.24(+0.81%) |
Feb 07, 2011 | 29.55 | 30.36 | 28.75 | 29.81 | 18,168 | +0.27(+0.91%) |
Feb 04, 2011 | 30.21 | 31.18 | 29.41 | 29.54 | 34,707 | -0.61(-2.02%) |
Feb 03, 2011 | 30.18 | 30.72 | 29.48 | 30.15 | 81,080 | -0.23(-0.76%) |
Feb 02, 2011 | 31.06 | 31.57 | 30.27 | 30.38 | 26,938 | -0.86(-2.75%) |
Feb 01, 2011 | 30.48 | 31.30 | 30.27 | 31.24 | 56,113 | +0.92(+3.03%) |
Jan 31, 2011 | 30.66 | 31.23 | 30.00 | 30.32 | 51,130 | -0.24(-0.79%) |
Jan 28, 2011 | 31.68 | 31.68 | 30.01 | 30.56 | 61,570 | -1.04(-3.29%) |
Jan 27, 2011 | 32.01 | 32.07 | 31.38 | 31.60 | 35,240 | -0.44(-1.37%) |
Jan 26, 2011 | 30.19 | 32.68 | 30.19 | 32.04 | 93,664 | +1.85(+6.13%) |
Jan 25, 2011 | 29.78 | 30.41 | 29.32 | 30.19 | 58,683 | +0.14(+0.47%) |
Jan 24, 2011 | 29.64 | 30.40 | 29.50 | 30.05 | 54,238 | +0.32(+1.08%) |
Jan 21, 2011 | 29.84 | 30.79 | 29.71 | 29.73 | 72,124 | +0.13(+0.44%) |
Jan 20, 2011 | 29.98 | 29.98 | 28.62 | 29.60 | 79,263 | -0.64(-2.12%) |
Jan 19, 2011 | 31.64 | 31.99 | 30.16 | 30.24 | 68,211 | -1.45(-4.58%) |
Jan 18, 2011 | 31.76 | 32.90 | 31.53 | 31.69 | 32,700 | -0.36(-1.12%) |
Jan 14, 2011 | 31.61 | 32.28 | 31.52 | 32.05 | 61,933 | +0.47(+1.49%) |
Jan 13, 2011 | 31.58 | 32.07 | 31.28 | 31.58 | 26,313 | +0.02(+0.06%) |
Jan 12, 2011 | 32.19 | 32.23 | 31.24 | 31.56 | 37,265 | -0.24(-0.75%) |
Jan 11, 2011 | 31.30 | 32.00 | 31.11 | 31.80 | 19,474 | +0.56(+1.79%) |
Jan 10, 2011 | 31.81 | 31.97 | 31.03 | 31.24 | 72,380 | -0.87(-2.71%) |
Jan 07, 2011 | 33.22 | 33.48 | 31.60 | 32.11 | 38,349 | -1.06(-3.20%) |
Jan 06, 2011 | 33.17 | 33.28 | 32.67 | 33.17 | 56,543 | +0.12(+0.36%) |
Jan 05, 2011 | 32.31 | 33.19 | 31.37 | 33.05 | 133,458 | +0.71(+2.20%) |
Jan 04, 2011 | 33.14 | 33.49 | 31.22 | 32.34 | 142,099 | -0.58(-1.76%) |