Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.72 | 32.23 | 31.72 | 32.18 | 182,834 | +0.33(+1.04%) |
Mar 30, 2011 | 31.85 | 31.85 | 31.85 | 31.85 | 266,735 | +0.60(+1.93%) |
Mar 29, 2011 | 31.08 | 31.25 | 30.95 | 31.25 | 207,803 | +0.14(+0.44%) |
Mar 28, 2011 | 31.38 | 31.38 | 31.11 | 31.11 | 312,311 | -0.23(-0.73%) |
Mar 25, 2011 | 31.30 | 31.39 | 30.98 | 31.34 | 347,946 | +0.25(+0.79%) |
Mar 24, 2011 | 31.41 | 31.49 | 31.05 | 31.09 | 478,150 | -0.07(-0.23%) |
Mar 23, 2011 | 31.03 | 31.30 | 30.70 | 31.17 | 279,700 | +0.13(+0.41%) |
Mar 22, 2011 | 31.22 | 31.27 | 30.83 | 31.04 | 250,698 | -0.17(-0.56%) |
Mar 21, 2011 | 31.16 | 31.21 | 31.04 | 31.21 | 569,028 | +0.59(+1.94%) |
Mar 18, 2011 | 30.63 | 30.71 | 30.29 | 30.62 | 457,200 | +0.34(+1.12%) |
Mar 17, 2011 | 30.50 | 30.52 | 30.11 | 30.28 | 650,397 | +0.36(+1.19%) |
Mar 16, 2011 | 31.44 | 31.52 | 29.55 | 29.92 | 950,177 | -1.52(-4.82%) |
Mar 15, 2011 | 31.46 | 31.86 | 31.42 | 31.44 | 1,051,950 | -0.39(-1.23%) |
Mar 14, 2011 | 33.80 | 33.85 | 31.23 | 31.83 | 1,671,041 | -2.50(-7.29%) |
Mar 11, 2011 | 34.13 | 34.52 | 33.91 | 34.34 | 154,060 | +0.03(+0.08%) |
Mar 10, 2011 | 34.58 | 34.63 | 34.21 | 34.31 | 234,918 | -0.65(-1.86%) |
Mar 09, 2011 | 34.89 | 35.13 | 34.79 | 34.96 | 139,811 | +0.05(+0.13%) |
Mar 08, 2011 | 34.14 | 35.05 | 34.02 | 34.91 | 216,234 | +0.79(+2.30%) |
Mar 07, 2011 | 34.74 | 35.04 | 33.82 | 34.13 | 359,756 | -0.61(-1.76%) |
Mar 04, 2011 | 34.98 | 34.98 | 34.16 | 34.74 | 279,574 | -0.18(-0.52%) |
Mar 03, 2011 | 33.50 | 34.97 | 33.39 | 34.92 | 467,435 | +1.65(+4.97%) |
Mar 02, 2011 | 33.05 | 33.35 | 32.82 | 33.27 | 134,950 | +0.16(+0.50%) |
Mar 01, 2011 | 33.92 | 33.92 | 32.95 | 33.10 | 219,383 | -0.54(-1.60%) |
Feb 28, 2011 | 33.68 | 34.05 | 33.54 | 33.64 | 226,365 | +0.16(+0.46%) |
Feb 25, 2011 | 32.99 | 33.53 | 32.99 | 33.49 | 138,435 | +0.57(+1.72%) |
Feb 24, 2011 | 32.67 | 33.16 | 32.55 | 32.92 | 234,778 | +0.25(+0.76%) |
Feb 23, 2011 | 33.45 | 33.54 | 32.45 | 32.67 | 243,872 | -0.79(-2.38%) |
Feb 22, 2011 | 34.34 | 34.34 | 33.37 | 33.47 | 225,811 | -1.25(-3.61%) |
Feb 18, 2011 | 34.61 | 35.56 | 34.45 | 34.72 | 347,394 | +0.30(+0.88%) |
Feb 17, 2011 | 33.80 | 34.65 | 33.79 | 34.42 | 303,383 | +0.40(+1.18%) |
Feb 16, 2011 | 33.63 | 34.08 | 33.53 | 34.02 | 332,132 | +0.69(+2.08%) |
Feb 15, 2011 | 33.09 | 33.50 | 32.73 | 33.32 | 567,091 | +0.43(+1.31%) |
Feb 14, 2011 | 32.90 | 32.98 | 32.64 | 32.89 | 392,855 | -0.02(-0.06%) |
Feb 11, 2011 | 32.66 | 32.96 | 32.57 | 32.91 | 233,519 | +0.22(+0.67%) |
Feb 10, 2011 | 32.42 | 32.97 | 32.33 | 32.69 | 169,142 | +0.05(+0.14%) |
Feb 09, 2011 | 32.54 | 32.66 | 32.25 | 32.65 | 120,292 | -0.07(-0.22%) |
Feb 08, 2011 | 32.66 | 32.72 | 32.46 | 32.72 | 156,995 | -0.01(-0.03%) |
Feb 07, 2011 | 32.49 | 32.89 | 32.49 | 32.73 | 199,489 | +0.17(+0.53%) |
Feb 04, 2011 | 32.50 | 32.64 | 32.33 | 32.55 | 92,257 | -0.01(-0.03%) |
Feb 03, 2011 | 32.52 | 32.71 | 32.17 | 32.56 | 143,679 | -0.05(-0.17%) |
Feb 02, 2011 | 32.33 | 32.72 | 32.20 | 32.62 | 206,842 | +0.24(+0.73%) |
Feb 01, 2011 | 31.87 | 32.50 | 31.85 | 32.38 | 298,497 | +0.68(+2.13%) |
Jan 31, 2011 | 31.98 | 32.11 | 31.66 | 31.70 | 252,659 | -0.15(-0.46%) |
Jan 28, 2011 | 32.62 | 32.75 | 31.83 | 31.85 | 271,176 | -0.77(-2.35%) |
Jan 27, 2011 | 32.34 | 32.76 | 32.09 | 32.62 | 173,150 | +0.20(+0.62%) |
Jan 26, 2011 | 32.04 | 32.67 | 31.91 | 32.42 | 171,963 | +0.40(+1.26%) |
Jan 25, 2011 | 31.49 | 32.05 | 31.47 | 32.02 | 110,212 | +0.30(+0.95%) |
Jan 24, 2011 | 31.46 | 31.84 | 31.38 | 31.71 | 129,602 | +0.26(+0.84%) |
Jan 21, 2011 | 31.75 | 31.91 | 31.40 | 31.45 | 184,012 | -0.14(-0.43%) |
Jan 20, 2011 | 31.71 | 31.94 | 31.53 | 31.59 | 134,330 | -0.30(-0.95%) |
Jan 19, 2011 | 32.16 | 32.29 | 31.71 | 31.89 | 204,380 | -0.36(-1.11%) |
Jan 18, 2011 | 31.98 | 32.30 | 31.89 | 32.24 | 192,651 | +0.09(+0.28%) |
Jan 14, 2011 | 31.89 | 32.19 | 31.65 | 32.15 | 174,603 | +0.16(+0.51%) |
Jan 13, 2011 | 31.75 | 32.07 | 31.66 | 31.99 | 161,603 | +0.20(+0.63%) |
Jan 12, 2011 | 31.38 | 31.82 | 31.28 | 31.79 | 183,133 | +0.70(+2.26%) |
Jan 11, 2011 | 31.18 | 31.32 | 30.86 | 31.08 | 134,070 | -0.01(-0.03%) |
Jan 10, 2011 | 30.61 | 31.33 | 30.41 | 31.09 | 244,497 | +0.32(+1.04%) |
Jan 07, 2011 | 30.82 | 30.89 | 30.35 | 30.77 | 185,769 | +0.05(+0.18%) |
Jan 06, 2011 | 30.75 | 30.93 | 30.48 | 30.72 | 329,157 | -0.07(-0.24%) |
Jan 05, 2011 | 30.43 | 30.85 | 30.35 | 30.79 | 235,662 | +0.26(+0.84%) |
Jan 04, 2011 | 30.75 | 30.79 | 30.22 | 30.54 | 208,794 | -0.22(-0.71%) |