Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.10 | 39.10 | 38.10 | 39.10 | 845 | +0.60(+1.56%) |
Mar 30, 2011 | 39.10 | 39.40 | 38.50 | 38.50 | 840 | -0.30(-0.77%) |
Mar 29, 2011 | 38.60 | 39.50 | 38.60 | 38.80 | 872 | -0.20(-0.51%) |
Mar 28, 2011 | 38.60 | 40.00 | 38.60 | 39.00 | 1,570 | -0.10(-0.26%) |
Mar 25, 2011 | 39.10 | 40.50 | 38.50 | 39.10 | 1,619 | -0.20(-0.51%) |
Mar 24, 2011 | 39.60 | 39.79 | 39.20 | 39.30 | 428 | -0.20(-0.50%) |
Mar 23, 2011 | 39.70 | 40.07 | 39.50 | 39.50 | 1,225 | -0.40(-1.00%) |
Mar 22, 2011 | 40.00 | 41.00 | 39.90 | 39.90 | 1,844 | -0.71(-1.75%) |
Mar 21, 2011 | 40.50 | 41.00 | 39.80 | 40.61 | 6,807 | +1.21(+3.07%) |
Mar 18, 2011 | 39.10 | 40.00 | 38.00 | 39.40 | 1,998 | +0.50(+1.29%) |
Mar 17, 2011 | 37.50 | 39.90 | 37.50 | 38.90 | 9,217 | +1.30(+3.46%) |
Mar 16, 2011 | 37.60 | 39.00 | 37.50 | 37.60 | 2,925 | -0.20(-0.53%) |
Mar 15, 2011 | 36.50 | 38.10 | 36.30 | 37.80 | 4,000 | +0.60(+1.62%) |
Mar 14, 2011 | 37.70 | 37.70 | 36.90 | 37.20 | 705 | -0.30(-0.80%) |
Mar 11, 2011 | 37.20 | 37.50 | 36.60 | 37.50 | 598 | +0.30(+0.81%) |
Mar 10, 2011 | 37.30 | 37.30 | 36.50 | 37.20 | 1,000 | -0.10(-0.27%) |
Mar 09, 2011 | 37.80 | 37.80 | 36.61 | 37.30 | 3,055 | -0.10(-0.27%) |
Mar 08, 2011 | 37.30 | 37.50 | 36.90 | 37.40 | 1,989 | +0.10(+0.27%) |
Mar 07, 2011 | 38.50 | 38.50 | 36.40 | 37.30 | 3,004 | -1.50(-3.87%) |
Mar 04, 2011 | 36.60 | 38.80 | 36.50 | 38.80 | 3,886 | +2.10(+5.72%) |
Mar 03, 2011 | 36.80 | 36.80 | 36.00 | 36.70 | 761 | -0.20(-0.54%) |
Mar 02, 2011 | 36.60 | 36.90 | 36.10 | 36.90 | 505 | +0.70(+1.93%) |
Mar 01, 2011 | 36.50 | 36.70 | 36.00 | 36.20 | 931 | -0.48(-1.31%) |
Feb 28, 2011 | 36.00 | 36.70 | 36.00 | 36.68 | 2,186 | +0.28(+0.77%) |
Feb 25, 2011 | 35.40 | 36.40 | 35.40 | 36.40 | 1,925 | +0.90(+2.54%) |
Feb 24, 2011 | 34.20 | 35.50 | 34.20 | 35.50 | 338 | +1.30(+3.80%) |
Feb 23, 2011 | 35.50 | 35.50 | 34.20 | 34.20 | 1,689 | -1.70(-4.74%) |
Feb 22, 2011 | 35.50 | 36.00 | 35.20 | 35.90 | 1,713 | -0.10(-0.28%) |
Feb 18, 2011 | 37.20 | 37.20 | 35.50 | 36.00 | 2,773 | -1.60(-4.26%) |
Feb 17, 2011 | 37.70 | 38.00 | 37.00 | 37.60 | 4,703 | +0.10(+0.27%) |
Feb 16, 2011 | 36.10 | 38.00 | 35.40 | 37.50 | 6,967 | +1.20(+3.31%) |
Feb 15, 2011 | 35.90 | 36.60 | 35.80 | 36.30 | 2,407 | +0.30(+0.83%) |
Feb 14, 2011 | 35.80 | 36.00 | 35.50 | 36.00 | 3,506 | +0.00(+0.00%) |
Feb 11, 2011 | 35.00 | 36.00 | 35.00 | 36.00 | 1,824 | +0.90(+2.56%) |
Feb 10, 2011 | 35.00 | 36.00 | 35.00 | 35.10 | 2,255 | -0.21(-0.59%) |
Feb 09, 2011 | 36.00 | 36.00 | 35.00 | 35.31 | 1,846 | -0.59(-1.64%) |
Feb 08, 2011 | 35.10 | 36.00 | 35.10 | 35.90 | 1,118 | +0.50(+1.41%) |
Feb 07, 2011 | 35.70 | 35.90 | 35.31 | 35.40 | 1,534 | -0.50(-1.39%) |
Feb 04, 2011 | 34.80 | 35.90 | 34.80 | 35.90 | 3,748 | +0.89(+2.54%) |
Feb 03, 2011 | 35.40 | 35.40 | 35.00 | 35.01 | 2,915 | -0.09(-0.26%) |
Feb 02, 2011 | 35.10 | 35.80 | 34.30 | 35.10 | 3,731 | -0.20(-0.57%) |
Feb 01, 2011 | 34.80 | 35.30 | 34.20 | 35.30 | 3,836 | +1.10(+3.22%) |
Jan 31, 2011 | 33.80 | 34.50 | 33.20 | 34.20 | 1,847 | +0.30(+0.88%) |
Jan 28, 2011 | 34.70 | 34.70 | 33.50 | 33.90 | 1,798 | -0.10(-0.29%) |
Jan 27, 2011 | 33.90 | 34.00 | 32.80 | 34.00 | 2,748 | -0.10(-0.29%) |
Jan 26, 2011 | 35.70 | 35.70 | 34.10 | 34.10 | 2,818 | -1.10(-3.13%) |
Jan 25, 2011 | 36.50 | 36.50 | 34.00 | 35.20 | 4,646 | -0.90(-2.49%) |
Jan 24, 2011 | 35.20 | 36.50 | 34.60 | 36.10 | 2,966 | +1.60(+4.64%) |
Jan 21, 2011 | 34.50 | 36.00 | 33.50 | 34.50 | 1,896 | +0.70(+2.07%) |
Jan 20, 2011 | 34.40 | 34.50 | 33.60 | 33.80 | 1,987 | -0.40(-1.17%) |
Jan 19, 2011 | 34.70 | 34.70 | 33.90 | 34.20 | 2,480 | -1.10(-3.12%) |
Jan 18, 2011 | 36.20 | 36.70 | 35.00 | 35.30 | 3,714 | -1.49(-4.06%) |
Jan 14, 2011 | 36.40 | 37.30 | 36.30 | 36.79 | 3,584 | -0.01(-0.02%) |
Jan 13, 2011 | 37.00 | 37.20 | 35.30 | 36.80 | 4,809 | +0.30(+0.82%) |
Jan 12, 2011 | 33.50 | 36.90 | 32.90 | 36.50 | 10,842 | +3.30(+9.94%) |
Jan 11, 2011 | 32.70 | 33.30 | 31.80 | 33.20 | 3,507 | +1.40(+4.40%) |
Jan 10, 2011 | 31.60 | 31.90 | 31.00 | 31.80 | 4,130 | +0.70(+2.25%) |
Jan 07, 2011 | 31.70 | 32.40 | 31.00 | 31.10 | 3,950 | -0.90(-2.81%) |
Jan 06, 2011 | 32.00 | 33.20 | 31.50 | 32.00 | 4,944 | -1.20(-3.61%) |
Jan 05, 2011 | 31.30 | 33.20 | 30.90 | 33.20 | 4,319 | +2.20(+7.10%) |
Jan 04, 2011 | 30.60 | 32.00 | 30.60 | 31.00 | 4,934 | +0.20(+0.65%) |