Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.28 | 30.71 | 30.05 | 30.34 | 35,693 | +0.06(+0.21%) |
Mar 30, 2011 | 30.27 | 30.51 | 29.77 | 30.27 | 39,211 | +0.35(+1.17%) |
Mar 29, 2011 | 28.87 | 30.01 | 28.69 | 29.92 | 64,483 | +1.08(+3.73%) |
Mar 28, 2011 | 28.37 | 29.46 | 28.19 | 28.85 | 58,978 | +0.01(+0.05%) |
Mar 25, 2011 | 29.49 | 29.93 | 28.77 | 28.83 | 67,540 | -0.75(-2.53%) |
Mar 24, 2011 | 28.72 | 29.66 | 28.19 | 29.58 | 166,026 | +1.06(+3.73%) |
Mar 23, 2011 | 28.34 | 28.77 | 27.75 | 28.52 | 54,686 | +0.14(+0.49%) |
Mar 22, 2011 | 27.97 | 28.43 | 27.78 | 28.38 | 67,602 | +0.40(+1.42%) |
Mar 21, 2011 | 28.00 | 28.17 | 27.47 | 27.98 | 50,776 | +0.64(+2.33%) |
Mar 18, 2011 | 27.15 | 27.36 | 26.80 | 27.34 | 81,372 | +0.54(+2.00%) |
Mar 17, 2011 | 27.02 | 27.14 | 26.54 | 26.81 | 83,130 | +0.45(+1.72%) |
Mar 16, 2011 | 26.49 | 26.84 | 25.97 | 26.35 | 147,681 | -0.21(-0.80%) |
Mar 15, 2011 | 26.14 | 27.05 | 25.95 | 26.57 | 76,713 | -0.26(-0.97%) |
Mar 14, 2011 | 26.29 | 26.98 | 26.29 | 26.83 | 31,966 | +0.14(+0.52%) |
Mar 11, 2011 | 26.20 | 27.02 | 26.16 | 26.69 | 42,147 | +0.19(+0.73%) |
Mar 10, 2011 | 26.91 | 26.98 | 26.26 | 26.49 | 135,979 | -1.00(-3.63%) |
Mar 09, 2011 | 27.77 | 27.77 | 26.85 | 27.49 | 85,135 | -0.27(-0.97%) |
Mar 08, 2011 | 26.47 | 27.93 | 25.99 | 27.76 | 90,033 | +1.31(+4.97%) |
Mar 07, 2011 | 27.23 | 27.23 | 26.28 | 26.45 | 74,022 | -0.67(-2.46%) |
Mar 04, 2011 | 27.19 | 27.47 | 26.55 | 27.11 | 64,712 | -0.03(-0.10%) |
Mar 03, 2011 | 25.43 | 27.16 | 25.41 | 27.14 | 130,297 | +1.77(+6.96%) |
Mar 02, 2011 | 24.92 | 25.43 | 24.89 | 25.37 | 60,393 | +0.49(+1.97%) |
Mar 01, 2011 | 24.97 | 25.14 | 24.41 | 24.88 | 57,662 | +0.02(+0.07%) |
Feb 28, 2011 | 25.43 | 25.43 | 24.62 | 24.86 | 89,343 | -0.41(-1.61%) |
Feb 25, 2011 | 25.23 | 25.28 | 24.27 | 25.27 | 97,925 | +0.11(+0.44%) |
Feb 24, 2011 | 25.23 | 26.18 | 24.78 | 25.16 | 147,917 | -0.80(-3.10%) |
Feb 23, 2011 | 27.07 | 27.48 | 25.77 | 25.96 | 168,558 | -1.07(-3.96%) |
Feb 22, 2011 | 27.34 | 27.70 | 26.50 | 27.04 | 94,711 | -0.71(-2.56%) |
Feb 18, 2011 | 27.77 | 28.38 | 27.30 | 27.75 | 131,601 | +0.23(+0.84%) |
Feb 17, 2011 | 27.57 | 28.28 | 27.17 | 27.52 | 128,401 | -0.11(-0.40%) |
Feb 16, 2011 | 26.80 | 27.78 | 26.78 | 27.63 | 73,144 | +1.04(+3.93%) |
Feb 15, 2011 | 26.43 | 26.77 | 26.36 | 26.58 | 46,274 | +0.05(+0.17%) |
Feb 14, 2011 | 26.16 | 26.73 | 25.72 | 26.54 | 36,550 | +0.54(+2.06%) |
Feb 11, 2011 | 26.10 | 26.10 | 25.23 | 26.00 | 171,482 | -0.20(-0.78%) |
Feb 10, 2011 | 26.06 | 26.39 | 26.06 | 26.20 | 67,802 | -0.18(-0.67%) |
Feb 09, 2011 | 26.14 | 26.38 | 25.87 | 26.38 | 47,958 | +0.24(+0.92%) |
Feb 08, 2011 | 25.70 | 26.14 | 25.29 | 26.14 | 35,328 | +0.47(+1.84%) |
Feb 07, 2011 | 25.46 | 25.90 | 25.07 | 25.67 | 31,501 | +0.30(+1.20%) |
Feb 04, 2011 | 25.73 | 25.91 | 25.06 | 25.36 | 39,877 | -0.27(-1.05%) |
Feb 03, 2011 | 25.62 | 25.80 | 24.95 | 25.63 | 20,443 | +0.05(+0.18%) |
Feb 02, 2011 | 25.76 | 26.31 | 25.59 | 25.59 | 21,446 | -0.22(-0.86%) |
Feb 01, 2011 | 25.65 | 25.90 | 25.26 | 25.81 | 45,884 | +0.52(+2.05%) |
Jan 31, 2011 | 25.61 | 25.93 | 25.21 | 25.29 | 63,631 | -0.02(-0.07%) |
Jan 28, 2011 | 25.96 | 26.16 | 25.28 | 25.31 | 74,026 | -0.75(-2.87%) |
Jan 27, 2011 | 26.40 | 26.51 | 25.95 | 26.06 | 39,145 | -0.30(-1.16%) |
Jan 26, 2011 | 25.40 | 26.51 | 25.13 | 26.36 | 96,645 | +1.19(+4.74%) |
Jan 25, 2011 | 24.44 | 25.20 | 24.44 | 25.17 | 64,621 | +0.48(+1.95%) |
Jan 24, 2011 | 24.09 | 24.94 | 24.07 | 24.69 | 98,855 | +0.65(+2.69%) |
Jan 21, 2011 | 25.46 | 25.46 | 23.90 | 24.04 | 93,864 | -1.07(-4.27%) |
Jan 20, 2011 | 25.65 | 25.85 | 24.99 | 25.11 | 156,803 | -0.77(-2.96%) |
Jan 19, 2011 | 26.20 | 26.20 | 25.73 | 25.88 | 206,494 | -0.43(-1.65%) |
Jan 18, 2011 | 26.00 | 26.47 | 25.91 | 26.32 | 79,629 | +0.28(+1.06%) |
Jan 14, 2011 | 25.86 | 26.31 | 25.63 | 26.04 | 104,682 | +0.10(+0.39%) |
Jan 13, 2011 | 25.18 | 26.29 | 25.18 | 25.94 | 65,003 | +0.41(+1.59%) |
Jan 12, 2011 | 25.47 | 25.89 | 25.13 | 25.53 | 60,042 | +0.42(+1.66%) |
Jan 11, 2011 | 25.84 | 26.09 | 24.73 | 25.11 | 75,169 | -0.49(-1.91%) |
Jan 10, 2011 | 25.19 | 25.97 | 24.62 | 25.60 | 129,803 | +0.22(+0.87%) |
Jan 07, 2011 | 28.32 | 28.39 | 25.29 | 25.38 | 240,960 | -2.97(-10.46%) |
Jan 06, 2011 | 26.82 | 28.41 | 26.82 | 28.35 | 115,215 | +1.08(+3.96%) |
Jan 05, 2011 | 26.96 | 27.39 | 26.73 | 27.27 | 74,315 | +0.21(+0.79%) |
Jan 04, 2011 | 27.26 | 27.34 | 26.53 | 27.05 | 65,004 | -0.06(-0.24%) |