Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.74 | 31.07 | 30.63 | 31.04 | 550,104 | +0.21(+0.67%) |
Mar 30, 2011 | 30.83 | 30.83 | 30.38 | 30.83 | 387,639 | +0.49(+1.61%) |
Mar 29, 2011 | 29.95 | 30.42 | 29.88 | 30.34 | 258,975 | +0.35(+1.17%) |
Mar 28, 2011 | 29.97 | 30.14 | 29.86 | 29.99 | 200,286 | +0.14(+0.47%) |
Mar 25, 2011 | 29.45 | 30.17 | 29.35 | 29.85 | 179,313 | +0.49(+1.68%) |
Mar 24, 2011 | 29.04 | 29.38 | 28.73 | 29.36 | 286,620 | +0.53(+1.84%) |
Mar 23, 2011 | 28.47 | 29.00 | 28.44 | 28.83 | 388,770 | +0.29(+1.02%) |
Mar 22, 2011 | 28.93 | 29.11 | 28.45 | 28.54 | 219,201 | -0.34(-1.18%) |
Mar 21, 2011 | 28.88 | 28.97 | 28.20 | 28.88 | 426,876 | +0.86(+3.07%) |
Mar 18, 2011 | 27.90 | 28.09 | 27.59 | 28.02 | 582,735 | +0.34(+1.24%) |
Mar 17, 2011 | 27.81 | 27.94 | 27.08 | 27.68 | 321,138 | +0.36(+1.32%) |
Mar 16, 2011 | 27.47 | 27.87 | 27.22 | 27.32 | 537,105 | -0.28(-1.00%) |
Mar 15, 2011 | 27.19 | 27.85 | 27.02 | 27.59 | 413,856 | -0.35(-1.24%) |
Mar 14, 2011 | 28.27 | 28.44 | 27.77 | 27.94 | 371,238 | -0.55(-1.94%) |
Mar 11, 2011 | 28.59 | 28.81 | 28.06 | 28.49 | 499,515 | -0.25(-0.86%) |
Mar 10, 2011 | 29.14 | 29.36 | 28.67 | 28.74 | 346,539 | -0.84(-2.83%) |
Mar 09, 2011 | 29.63 | 29.94 | 29.23 | 29.58 | 335,415 | -0.14(-0.48%) |
Mar 08, 2011 | 29.28 | 29.89 | 28.96 | 29.72 | 586,092 | +0.43(+1.47%) |
Mar 07, 2011 | 29.78 | 30.26 | 29.20 | 29.29 | 602,409 | -0.47(-1.58%) |
Mar 04, 2011 | 29.84 | 30.33 | 29.50 | 29.76 | 421,305 | -0.03(-0.10%) |
Mar 03, 2011 | 29.61 | 29.87 | 29.39 | 29.79 | 547,434 | +0.46(+1.58%) |
Mar 02, 2011 | 30.31 | 30.62 | 29.22 | 29.33 | 603,930 | -0.59(-1.98%) |
Mar 01, 2011 | 29.95 | 30.65 | 29.80 | 29.92 | 442,239 | +0.03(+0.10%) |
Feb 28, 2011 | 30.06 | 30.43 | 29.65 | 29.89 | 253,161 | -0.11(-0.36%) |
Feb 25, 2011 | 29.33 | 30.15 | 29.23 | 30.00 | 378,336 | +0.65(+2.21%) |
Feb 24, 2011 | 29.08 | 29.41 | 28.69 | 29.35 | 342,123 | +0.26(+0.91%) |
Feb 23, 2011 | 29.04 | 29.19 | 28.52 | 29.08 | 636,480 | -0.01(-0.03%) |
Feb 22, 2011 | 30.16 | 30.22 | 28.98 | 29.09 | 846,099 | -1.45(-4.74%) |
Feb 18, 2011 | 30.50 | 30.54 | 30.21 | 30.54 | 253,419 | +0.08(+0.27%) |
Feb 17, 2011 | 30.01 | 30.46 | 29.59 | 30.46 | 189,534 | +0.33(+1.08%) |
Feb 16, 2011 | 30.19 | 30.27 | 30.08 | 30.13 | 287,694 | -0.04(-0.12%) |
Feb 15, 2011 | 30.10 | 30.30 | 30.03 | 30.17 | 251,088 | -0.02(-0.07%) |
Feb 14, 2011 | 29.96 | 30.39 | 29.67 | 30.19 | 482,682 | +0.19(+0.62%) |
Feb 11, 2011 | 29.31 | 30.00 | 29.31 | 30.00 | 352,308 | +0.56(+1.89%) |
Feb 10, 2011 | 29.33 | 29.59 | 29.33 | 29.44 | 182,109 | -0.01(-0.02%) |
Feb 09, 2011 | 29.33 | 29.49 | 29.27 | 29.45 | 282,414 | +0.00(+0.01%) |
Feb 08, 2011 | 29.31 | 29.45 | 29.26 | 29.45 | 176,127 | +0.02(+0.08%) |
Feb 07, 2011 | 28.73 | 29.43 | 28.59 | 29.42 | 216,843 | +0.66(+2.29%) |
Feb 04, 2011 | 28.78 | 28.91 | 28.58 | 28.76 | 203,079 | -0.09(-0.32%) |
Feb 03, 2011 | 28.27 | 29.03 | 28.34 | 28.86 | 204,687 | +0.19(+0.66%) |
Feb 02, 2011 | 28.19 | 28.83 | 27.85 | 28.67 | 288,660 | +0.56(+1.99%) |
Feb 01, 2011 | 27.55 | 28.30 | 27.43 | 28.11 | 244,455 | +0.84(+3.07%) |
Jan 31, 2011 | 27.29 | 27.37 | 27.11 | 27.27 | 253,116 | +0.04(+0.13%) |
Jan 28, 2011 | 27.94 | 28.04 | 27.10 | 27.23 | 273,204 | -0.77(-2.74%) |
Jan 27, 2011 | 28.32 | 28.57 | 27.88 | 28.00 | 165,261 | -0.30(-1.06%) |
Jan 26, 2011 | 27.92 | 28.52 | 27.79 | 28.30 | 343,263 | +0.55(+1.97%) |
Jan 25, 2011 | 27.10 | 27.77 | 26.85 | 27.75 | 364,083 | +0.44(+1.61%) |
Jan 24, 2011 | 27.73 | 27.77 | 26.99 | 27.31 | 314,862 | -0.42(-1.53%) |
Jan 21, 2011 | 27.85 | 28.06 | 27.56 | 27.74 | 309,876 | -0.13(-0.45%) |
Jan 20, 2011 | 28.32 | 28.40 | 27.56 | 27.86 | 397,491 | -0.64(-2.26%) |
Jan 19, 2011 | 29.10 | 29.29 | 28.33 | 28.51 | 431,169 | -0.68(-2.33%) |
Jan 18, 2011 | 28.97 | 29.23 | 28.73 | 29.19 | 262,953 | +0.02(+0.07%) |
Jan 14, 2011 | 28.83 | 29.27 | 28.41 | 29.17 | 233,607 | +0.25(+0.85%) |
Jan 13, 2011 | 28.97 | 29.13 | 28.03 | 28.92 | 222,222 | -0.15(-0.53%) |
Jan 12, 2011 | 29.01 | 29.18 | 28.79 | 29.07 | 205,704 | +0.19(+0.65%) |
Jan 11, 2011 | 29.29 | 29.34 | 28.88 | 28.89 | 244,449 | -0.35(-1.20%) |
Jan 10, 2011 | 29.28 | 29.52 | 29.01 | 29.24 | 350,478 | -0.12(-0.40%) |
Jan 07, 2011 | 29.04 | 29.61 | 28.97 | 29.35 | 347,724 | +0.39(+1.35%) |
Jan 06, 2011 | 28.89 | 29.37 | 28.84 | 28.96 | 255,519 | +0.12(+0.43%) |
Jan 05, 2011 | 28.99 | 28.99 | 28.62 | 28.84 | 290,010 | -0.13(-0.44%) |
Jan 04, 2011 | 29.12 | 29.27 | 28.43 | 28.97 | 412,521 | -0.01(-0.03%) |