Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.71 | 29.82 | 29.42 | 29.47 | 1,858,775 | -0.39(-1.31%) |
Mar 30, 2011 | 29.53 | 29.92 | 29.42 | 29.86 | 1,262,972 | +0.41(+1.40%) |
Mar 29, 2011 | 30.07 | 30.13 | 29.41 | 29.45 | 1,656,788 | -0.68(-2.26%) |
Mar 28, 2011 | 30.28 | 30.54 | 30.12 | 30.13 | 1,329,803 | -0.07(-0.23%) |
Mar 25, 2011 | 30.20 | 30.50 | 30.12 | 30.20 | 746,696 | +0.02(+0.08%) |
Mar 24, 2011 | 29.98 | 30.17 | 29.86 | 30.17 | 865,422 | +0.30(+1.00%) |
Mar 23, 2011 | 30.09 | 30.17 | 29.60 | 29.87 | 1,243,311 | -0.33(-1.09%) |
Mar 22, 2011 | 30.68 | 30.71 | 30.20 | 30.20 | 998,486 | -0.47(-1.52%) |
Mar 21, 2011 | 30.59 | 30.68 | 30.49 | 30.67 | 1,604,809 | +0.78(+2.61%) |
Mar 18, 2011 | 29.73 | 30.15 | 29.66 | 29.89 | 2,096,751 | +0.51(+1.72%) |
Mar 17, 2011 | 29.31 | 29.52 | 29.14 | 29.38 | 1,128,408 | +0.44(+1.51%) |
Mar 16, 2011 | 29.16 | 29.42 | 28.80 | 28.95 | 1,972,438 | -0.31(-1.05%) |
Mar 15, 2011 | 29.03 | 29.45 | 29.00 | 29.25 | 1,853,102 | +0.18(+0.61%) |
Mar 14, 2011 | 29.00 | 29.42 | 28.76 | 29.08 | 959,577 | -0.14(-0.47%) |
Mar 11, 2011 | 28.94 | 29.35 | 28.60 | 29.22 | 1,113,666 | +0.01(+0.03%) |
Mar 10, 2011 | 29.22 | 29.87 | 29.16 | 29.21 | 2,232,799 | -0.29(-0.99%) |
Mar 09, 2011 | 29.46 | 29.53 | 29.04 | 29.50 | 3,275,349 | +0.01(+0.03%) |
Mar 08, 2011 | 29.92 | 30.07 | 28.76 | 29.49 | 4,167,443 | -0.39(-1.31%) |
Mar 07, 2011 | 30.06 | 30.27 | 29.76 | 29.88 | 1,704,005 | -0.03(-0.10%) |
Mar 04, 2011 | 30.59 | 30.82 | 29.89 | 29.91 | 1,714,345 | -0.73(-2.40%) |
Mar 03, 2011 | 30.51 | 30.75 | 30.31 | 30.65 | 1,684,778 | +0.46(+1.52%) |
Mar 02, 2011 | 30.52 | 30.79 | 30.14 | 30.19 | 1,102,127 | -0.31(-1.03%) |
Mar 01, 2011 | 31.17 | 31.37 | 30.49 | 30.50 | 703,454 | -0.59(-1.90%) |
Feb 28, 2011 | 31.14 | 31.32 | 30.98 | 31.09 | 851,413 | -0.01(-0.02%) |
Feb 25, 2011 | 30.46 | 31.11 | 30.45 | 31.10 | 931,167 | +0.72(+2.37%) |
Feb 24, 2011 | 30.85 | 31.20 | 30.10 | 30.38 | 1,255,318 | -0.41(-1.34%) |
Feb 23, 2011 | 31.08 | 31.29 | 30.60 | 30.79 | 1,848,302 | -0.36(-1.15%) |
Feb 22, 2011 | 31.52 | 31.68 | 30.99 | 31.15 | 1,540,316 | -0.64(-2.01%) |
Feb 18, 2011 | 31.71 | 31.94 | 31.58 | 31.79 | 996,089 | +0.36(+1.14%) |
Feb 17, 2011 | 30.78 | 31.49 | 30.78 | 31.43 | 832,613 | +0.56(+1.80%) |
Feb 16, 2011 | 30.77 | 31.13 | 30.69 | 30.88 | 1,142,274 | +0.14(+0.45%) |
Feb 15, 2011 | 30.15 | 31.00 | 30.09 | 30.74 | 956,346 | +0.46(+1.54%) |
Feb 14, 2011 | 30.34 | 30.40 | 30.00 | 30.27 | 668,444 | -0.21(-0.70%) |
Feb 11, 2011 | 30.01 | 30.50 | 30.01 | 30.49 | 1,090,755 | +0.31(+1.04%) |
Feb 10, 2011 | 30.40 | 30.41 | 30.03 | 30.18 | 914,969 | -0.32(-1.05%) |
Feb 09, 2011 | 30.26 | 30.62 | 30.13 | 30.50 | 1,036,498 | +0.24(+0.78%) |
Feb 08, 2011 | 30.27 | 30.34 | 30.03 | 30.26 | 1,142,348 | +0.03(+0.10%) |
Feb 07, 2011 | 30.11 | 30.36 | 29.93 | 30.23 | 767,523 | +0.15(+0.51%) |
Feb 04, 2011 | 29.86 | 30.12 | 29.44 | 30.08 | 868,771 | -0.05(-0.15%) |
Feb 03, 2011 | 30.02 | 30.85 | 29.67 | 30.12 | 2,228,298 | +0.32(+1.07%) |
Feb 02, 2011 | 30.18 | 30.48 | 29.75 | 29.80 | 1,282,389 | -0.56(-1.86%) |
Feb 01, 2011 | 30.02 | 30.46 | 29.95 | 30.37 | 1,281,707 | +0.46(+1.55%) |
Jan 31, 2011 | 29.86 | 30.07 | 29.75 | 29.90 | 912,798 | +0.19(+0.64%) |
Jan 28, 2011 | 30.34 | 30.51 | 29.68 | 29.71 | 1,168,030 | -0.68(-2.23%) |
Jan 27, 2011 | 29.98 | 30.74 | 29.94 | 30.39 | 1,246,630 | +0.37(+1.24%) |
Jan 26, 2011 | 29.68 | 30.17 | 29.66 | 30.02 | 1,662,013 | +0.43(+1.44%) |
Jan 25, 2011 | 29.14 | 29.60 | 29.14 | 29.59 | 1,284,354 | +0.17(+0.57%) |
Jan 24, 2011 | 29.21 | 29.55 | 29.18 | 29.42 | 1,177,735 | -0.11(-0.36%) |
Jan 21, 2011 | 29.49 | 29.61 | 29.23 | 29.53 | 971,998 | +0.19(+0.65%) |
Jan 20, 2011 | 29.42 | 29.65 | 29.15 | 29.34 | 1,446,819 | -0.14(-0.49%) |
Jan 19, 2011 | 29.37 | 29.86 | 29.28 | 29.48 | 1,709,256 | +0.15(+0.52%) |
Jan 18, 2011 | 30.10 | 30.39 | 29.32 | 29.33 | 2,031,400 | -0.63(-2.11%) |
Jan 14, 2011 | 29.35 | 30.00 | 29.34 | 29.96 | 1,347,612 | +0.61(+2.08%) |
Jan 13, 2011 | 29.59 | 29.67 | 29.23 | 29.35 | 722,623 | -0.22(-0.75%) |
Jan 12, 2011 | 29.31 | 29.67 | 29.31 | 29.57 | 1,086,945 | +0.39(+1.33%) |
Jan 11, 2011 | 29.22 | 29.47 | 29.10 | 29.18 | 1,229,387 | +0.04(+0.13%) |
Jan 10, 2011 | 29.01 | 29.17 | 28.61 | 29.15 | 1,021,202 | +0.07(+0.24%) |
Jan 07, 2011 | 29.50 | 29.68 | 28.89 | 29.08 | 1,430,377 | -0.36(-1.21%) |
Jan 06, 2011 | 29.36 | 29.59 | 29.34 | 29.43 | 1,082,494 | +0.14(+0.49%) |
Jan 05, 2011 | 29.08 | 29.36 | 29.05 | 29.29 | 1,552,938 | +0.11(+0.39%) |
Jan 04, 2011 | 29.47 | 29.60 | 29.06 | 29.18 | 1,422,000 | -0.17(-0.57%) |