Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.62 | 30.08 | 29.62 | 30.01 | 111,216 | +0.39(+1.30%) |
Mar 30, 2011 | 29.38 | 29.73 | 29.38 | 29.62 | 140,070 | +0.27(+0.92%) |
Mar 29, 2011 | 29.22 | 29.43 | 29.14 | 29.35 | 138,033 | +0.17(+0.59%) |
Mar 28, 2011 | 29.45 | 29.48 | 29.16 | 29.18 | 90,481 | -0.24(-0.82%) |
Mar 25, 2011 | 29.39 | 30.09 | 29.38 | 29.42 | 190,467 | +0.06(+0.20%) |
Mar 24, 2011 | 29.37 | 29.46 | 29.07 | 29.36 | 74,408 | +0.10(+0.33%) |
Mar 23, 2011 | 29.32 | 29.32 | 28.82 | 29.27 | 97,196 | -0.18(-0.62%) |
Mar 22, 2011 | 29.56 | 29.80 | 29.28 | 29.45 | 67,438 | -0.12(-0.39%) |
Mar 21, 2011 | 29.51 | 29.60 | 29.37 | 29.57 | 111,059 | +0.66(+2.27%) |
Mar 18, 2011 | 28.58 | 28.92 | 28.39 | 28.91 | 249,386 | +0.52(+1.83%) |
Mar 17, 2011 | 28.80 | 28.95 | 28.39 | 28.39 | 137,602 | -0.14(-0.51%) |
Mar 16, 2011 | 28.53 | 28.80 | 28.48 | 28.54 | 463,564 | -0.04(-0.14%) |
Mar 15, 2011 | 28.46 | 28.80 | 28.46 | 28.57 | 174,166 | -0.22(-0.77%) |
Mar 14, 2011 | 28.88 | 29.18 | 28.67 | 28.80 | 177,414 | -0.37(-1.26%) |
Mar 11, 2011 | 28.85 | 29.37 | 28.74 | 29.16 | 146,998 | +0.23(+0.80%) |
Mar 10, 2011 | 29.23 | 29.32 | 28.88 | 28.93 | 181,716 | -0.66(-2.22%) |
Mar 09, 2011 | 29.22 | 29.82 | 29.22 | 29.59 | 154,749 | +0.28(+0.95%) |
Mar 08, 2011 | 28.85 | 29.44 | 28.62 | 29.31 | 163,778 | +0.43(+1.50%) |
Mar 07, 2011 | 29.33 | 29.40 | 28.62 | 28.87 | 161,558 | -0.32(-1.09%) |
Mar 04, 2011 | 29.48 | 29.54 | 28.75 | 29.19 | 183,802 | -0.22(-0.75%) |
Mar 03, 2011 | 28.61 | 29.74 | 28.61 | 29.41 | 230,625 | +0.95(+3.35%) |
Mar 02, 2011 | 28.41 | 28.71 | 28.36 | 28.46 | 150,493 | +0.01(+0.03%) |
Mar 01, 2011 | 28.59 | 28.88 | 28.38 | 28.45 | 225,503 | -0.07(-0.24%) |
Feb 28, 2011 | 28.56 | 28.67 | 28.33 | 28.52 | 92,507 | +0.03(+0.10%) |
Feb 25, 2011 | 28.40 | 28.61 | 28.26 | 28.49 | 145,889 | +0.13(+0.48%) |
Feb 24, 2011 | 28.52 | 28.55 | 28.18 | 28.35 | 225,016 | -0.10(-0.34%) |
Feb 23, 2011 | 29.00 | 29.11 | 28.44 | 28.45 | 165,003 | -0.48(-1.67%) |
Feb 22, 2011 | 28.77 | 29.05 | 28.31 | 28.93 | 171,981 | -0.11(-0.37%) |
Feb 18, 2011 | 28.91 | 29.05 | 28.84 | 29.04 | 122,308 | +0.15(+0.53%) |
Feb 17, 2011 | 28.72 | 29.02 | 28.50 | 28.88 | 106,262 | +0.05(+0.17%) |
Feb 16, 2011 | 28.73 | 28.84 | 28.61 | 28.83 | 108,435 | +0.20(+0.71%) |
Feb 15, 2011 | 28.79 | 29.05 | 28.57 | 28.63 | 139,856 | -0.32(-1.10%) |
Feb 14, 2011 | 28.85 | 29.03 | 28.68 | 28.95 | 142,836 | +0.02(+0.07%) |
Feb 11, 2011 | 28.80 | 28.98 | 28.58 | 28.93 | 85,291 | +0.03(+0.10%) |
Feb 10, 2011 | 28.70 | 28.93 | 28.53 | 28.90 | 124,810 | +0.00(+0.00%) |
Feb 09, 2011 | 29.15 | 29.15 | 28.80 | 28.90 | 123,648 | -0.41(-1.41%) |
Feb 08, 2011 | 28.99 | 29.35 | 28.81 | 29.32 | 166,027 | +0.26(+0.90%) |
Feb 07, 2011 | 28.69 | 29.43 | 28.66 | 29.06 | 164,644 | +0.44(+1.55%) |
Feb 04, 2011 | 28.27 | 28.80 | 28.23 | 28.61 | 154,202 | +0.60(+2.13%) |
Feb 03, 2011 | 26.76 | 28.34 | 26.76 | 28.01 | 361,131 | -0.38(-1.32%) |
Feb 02, 2011 | 27.39 | 28.56 | 27.29 | 28.39 | 314,141 | +0.85(+3.08%) |
Feb 01, 2011 | 26.87 | 27.64 | 26.75 | 27.54 | 163,268 | +0.89(+3.33%) |
Jan 31, 2011 | 27.13 | 27.17 | 26.58 | 26.65 | 199,209 | -0.40(-1.46%) |
Jan 28, 2011 | 27.77 | 27.77 | 26.43 | 27.05 | 493,286 | -0.72(-2.60%) |
Jan 27, 2011 | 27.73 | 27.98 | 27.42 | 27.77 | 279,935 | +0.04(+0.14%) |
Jan 26, 2011 | 28.08 | 28.18 | 27.42 | 27.73 | 335,962 | -0.31(-1.10%) |
Jan 25, 2011 | 28.18 | 28.27 | 27.69 | 28.04 | 366,738 | -0.30(-1.05%) |
Jan 24, 2011 | 28.09 | 28.67 | 28.04 | 28.34 | 83,157 | +0.20(+0.72%) |
Jan 21, 2011 | 28.50 | 28.60 | 28.11 | 28.14 | 117,603 | -0.20(-0.71%) |
Jan 20, 2011 | 28.38 | 28.68 | 28.12 | 28.34 | 118,961 | -0.16(-0.57%) |
Jan 19, 2011 | 28.80 | 29.01 | 28.45 | 28.51 | 125,422 | -0.38(-1.30%) |
Jan 18, 2011 | 28.88 | 28.99 | 28.65 | 28.88 | 110,514 | -0.11(-0.37%) |
Jan 14, 2011 | 28.69 | 29.00 | 28.48 | 28.99 | 99,384 | +0.33(+1.14%) |
Jan 13, 2011 | 28.97 | 29.10 | 28.46 | 28.66 | 105,165 | -0.36(-1.23%) |
Jan 12, 2011 | 28.97 | 29.33 | 28.80 | 29.02 | 127,306 | +0.31(+1.07%) |
Jan 11, 2011 | 28.37 | 28.73 | 28.18 | 28.71 | 126,445 | +0.44(+1.57%) |
Jan 10, 2011 | 27.47 | 28.37 | 27.21 | 28.27 | 210,632 | +0.67(+2.41%) |
Jan 07, 2011 | 27.45 | 27.73 | 26.89 | 27.60 | 246,010 | +0.22(+0.81%) |
Jan 06, 2011 | 27.53 | 27.64 | 26.88 | 27.38 | 218,151 | -0.20(-0.73%) |
Jan 05, 2011 | 28.14 | 28.35 | 27.34 | 27.58 | 363,957 | -0.67(-2.36%) |
Jan 04, 2011 | 29.64 | 29.64 | 27.87 | 28.25 | 407,356 | -1.33(-4.50%) |