Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.74 | 32.06 | 31.45 | 31.63 | 1,833,734 | -0.12(-0.37%) |
Mar 30, 2011 | 31.75 | 31.75 | 31.75 | 31.75 | 2,404,399 | +1.01(+3.27%) |
Mar 29, 2011 | 30.46 | 31.04 | 30.29 | 30.75 | 1,300,929 | +0.37(+1.21%) |
Mar 28, 2011 | 31.11 | 31.27 | 30.34 | 30.38 | 1,250,298 | -0.68(-2.18%) |
Mar 25, 2011 | 31.23 | 31.43 | 30.90 | 31.06 | 2,201,093 | -0.04(-0.13%) |
Mar 24, 2011 | 30.91 | 31.24 | 30.62 | 31.10 | 1,068,241 | +0.42(+1.37%) |
Mar 23, 2011 | 30.50 | 30.76 | 30.18 | 30.68 | 1,192,129 | +0.14(+0.47%) |
Mar 22, 2011 | 30.65 | 30.71 | 30.28 | 30.54 | 2,152,869 | -0.12(-0.38%) |
Mar 21, 2011 | 30.69 | 30.81 | 30.54 | 30.65 | 2,187,340 | +0.93(+3.13%) |
Mar 18, 2011 | 29.17 | 30.07 | 29.17 | 29.72 | 3,436,239 | +1.04(+3.62%) |
Mar 17, 2011 | 27.88 | 28.79 | 27.77 | 28.69 | 2,065,786 | +1.31(+4.77%) |
Mar 16, 2011 | 27.68 | 27.91 | 26.90 | 27.38 | 3,114,515 | -0.43(-1.54%) |
Mar 15, 2011 | 27.43 | 28.02 | 27.32 | 27.81 | 2,782,437 | -0.70(-2.47%) |
Mar 14, 2011 | 28.17 | 29.03 | 27.86 | 28.51 | 1,933,396 | +0.23(+0.80%) |
Mar 11, 2011 | 26.56 | 28.40 | 26.34 | 28.28 | 2,590,826 | +1.68(+6.30%) |
Mar 10, 2011 | 27.73 | 27.73 | 26.57 | 26.61 | 2,502,504 | -1.53(-5.44%) |
Mar 09, 2011 | 28.65 | 28.72 | 27.95 | 28.14 | 1,548,953 | -0.54(-1.87%) |
Mar 08, 2011 | 28.76 | 29.04 | 28.36 | 28.67 | 1,262,250 | -0.03(-0.09%) |
Mar 07, 2011 | 29.77 | 30.13 | 28.28 | 28.70 | 1,562,219 | -0.88(-2.97%) |
Mar 04, 2011 | 29.67 | 30.20 | 29.34 | 29.58 | 2,369,451 | -0.10(-0.34%) |
Mar 03, 2011 | 28.63 | 29.75 | 28.63 | 29.68 | 2,237,149 | +1.35(+4.75%) |
Mar 02, 2011 | 27.80 | 28.73 | 27.80 | 28.33 | 1,395,141 | +0.48(+1.71%) |
Mar 01, 2011 | 27.60 | 28.13 | 27.55 | 27.85 | 2,266,881 | +0.43(+1.55%) |
Feb 28, 2011 | 27.70 | 27.77 | 27.26 | 27.43 | 2,160,439 | +0.02(+0.06%) |
Feb 25, 2011 | 26.85 | 27.41 | 26.78 | 27.41 | 1,458,389 | +0.78(+2.92%) |
Feb 24, 2011 | 26.94 | 27.19 | 25.98 | 26.63 | 2,064,057 | -0.18(-0.66%) |
Feb 23, 2011 | 27.93 | 28.00 | 26.16 | 26.81 | 3,086,187 | -1.21(-4.33%) |
Feb 22, 2011 | 28.92 | 29.26 | 27.78 | 28.02 | 1,993,264 | -1.34(-4.56%) |
Feb 18, 2011 | 29.31 | 29.43 | 29.02 | 29.36 | 1,301,258 | +0.04(+0.14%) |
Feb 17, 2011 | 28.75 | 29.48 | 28.71 | 29.32 | 1,486,462 | +0.56(+1.95%) |
Feb 16, 2011 | 28.33 | 28.81 | 28.27 | 28.76 | 1,260,820 | +0.66(+2.35%) |
Feb 15, 2011 | 28.52 | 28.57 | 28.02 | 28.10 | 1,176,780 | -0.56(-1.96%) |
Feb 14, 2011 | 28.77 | 28.92 | 28.61 | 28.66 | 955,380 | -0.18(-0.64%) |
Feb 11, 2011 | 28.05 | 29.13 | 28.01 | 28.84 | 1,739,859 | +0.75(+2.68%) |
Feb 10, 2011 | 27.46 | 28.21 | 27.28 | 28.09 | 1,586,182 | +0.40(+1.45%) |
Feb 09, 2011 | 28.03 | 28.05 | 27.54 | 27.69 | 1,356,331 | -0.36(-1.28%) |
Feb 08, 2011 | 27.92 | 28.12 | 27.57 | 28.05 | 943,718 | +0.11(+0.39%) |
Feb 07, 2011 | 27.70 | 28.08 | 27.65 | 27.94 | 1,305,978 | +0.22(+0.78%) |
Feb 04, 2011 | 27.52 | 27.80 | 27.42 | 27.72 | 1,501,087 | +0.19(+0.70%) |
Feb 03, 2011 | 27.54 | 27.66 | 27.03 | 27.53 | 1,173,366 | -0.08(-0.27%) |
Feb 02, 2011 | 27.77 | 27.87 | 27.44 | 27.60 | 1,298,320 | -0.35(-1.26%) |
Feb 01, 2011 | 27.16 | 28.07 | 27.16 | 27.95 | 1,972,596 | +1.11(+4.14%) |
Jan 31, 2011 | 26.52 | 27.16 | 26.47 | 26.84 | 2,441,159 | +0.37(+1.39%) |
Jan 28, 2011 | 27.58 | 27.65 | 26.42 | 26.47 | 2,656,723 | -1.15(-4.15%) |
Jan 27, 2011 | 27.38 | 28.21 | 27.24 | 27.62 | 3,014,093 | +0.30(+1.10%) |
Jan 26, 2011 | 26.89 | 27.45 | 26.71 | 27.32 | 2,623,640 | +0.60(+2.25%) |
Jan 25, 2011 | 26.70 | 27.00 | 26.49 | 26.72 | 2,667,273 | -0.33(-1.21%) |
Jan 24, 2011 | 27.01 | 27.33 | 26.72 | 27.04 | 1,619,710 | +0.09(+0.34%) |
Jan 21, 2011 | 27.15 | 27.28 | 26.79 | 26.95 | 1,636,106 | +0.01(+0.03%) |
Jan 20, 2011 | 26.92 | 27.09 | 26.52 | 26.94 | 3,924,615 | -0.15(-0.56%) |
Jan 19, 2011 | 27.09 | 27.70 | 26.92 | 27.09 | 3,274,691 | -0.03(-0.12%) |
Jan 18, 2011 | 26.74 | 27.22 | 26.57 | 27.13 | 2,945,748 | +0.34(+1.28%) |
Jan 14, 2011 | 25.81 | 26.84 | 25.67 | 26.78 | 3,904,733 | +0.98(+3.79%) |
Jan 13, 2011 | 25.93 | 26.13 | 25.66 | 25.81 | 2,840,803 | +0.39(+1.55%) |
Jan 12, 2011 | 25.24 | 26.07 | 25.09 | 25.41 | 2,981,782 | +0.41(+1.64%) |
Jan 11, 2011 | 24.61 | 25.21 | 24.58 | 25.00 | 1,874,487 | +0.69(+2.82%) |
Jan 10, 2011 | 24.00 | 24.41 | 23.77 | 24.32 | 2,459,754 | -0.28(-1.12%) |
Jan 07, 2011 | 24.94 | 25.21 | 24.42 | 24.59 | 1,772,296 | -0.10(-0.41%) |
Jan 06, 2011 | 24.92 | 25.04 | 24.49 | 24.69 | 2,116,304 | -0.13(-0.54%) |
Jan 05, 2011 | 24.63 | 25.07 | 24.50 | 24.83 | 1,879,867 | +0.06(+0.24%) |
Jan 04, 2011 | 25.50 | 25.57 | 24.60 | 24.77 | 2,095,832 | -0.69(-2.69%) |