Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.65 | 30.80 | 30.52 | 30.78 | 251,456 | +0.11(+0.36%) |
Mar 30, 2011 | 30.48 | 30.74 | 30.46 | 30.67 | 175,543 | +0.31(+1.01%) |
Mar 29, 2011 | 30.13 | 30.48 | 30.11 | 30.36 | 127,300 | +0.17(+0.58%) |
Mar 28, 2011 | 30.33 | 30.57 | 30.18 | 30.19 | 163,364 | -0.13(-0.42%) |
Mar 25, 2011 | 30.28 | 30.70 | 30.24 | 30.31 | 183,252 | +0.12(+0.39%) |
Mar 24, 2011 | 30.30 | 30.38 | 30.09 | 30.20 | 192,959 | -0.01(-0.03%) |
Mar 23, 2011 | 30.31 | 30.48 | 29.95 | 30.20 | 176,290 | -0.21(-0.68%) |
Mar 22, 2011 | 30.57 | 30.68 | 30.37 | 30.41 | 208,437 | -0.08(-0.26%) |
Mar 21, 2011 | 30.53 | 30.57 | 30.38 | 30.49 | 166,968 | +0.64(+2.14%) |
Mar 18, 2011 | 29.60 | 30.18 | 29.60 | 29.85 | 287,976 | +0.35(+1.18%) |
Mar 17, 2011 | 29.69 | 29.71 | 29.36 | 29.50 | 181,710 | +0.16(+0.54%) |
Mar 16, 2011 | 29.46 | 29.65 | 29.22 | 29.34 | 264,436 | -0.24(-0.80%) |
Mar 15, 2011 | 29.65 | 29.83 | 29.56 | 29.58 | 268,591 | -0.53(-1.76%) |
Mar 14, 2011 | 29.93 | 30.20 | 29.84 | 30.11 | 145,014 | -0.06(-0.18%) |
Mar 11, 2011 | 29.92 | 30.30 | 29.82 | 30.16 | 187,150 | +0.05(+0.16%) |
Mar 10, 2011 | 30.88 | 30.91 | 30.05 | 30.12 | 315,345 | -1.07(-3.42%) |
Mar 09, 2011 | 31.36 | 31.40 | 31.01 | 31.18 | 201,282 | -0.16(-0.50%) |
Mar 08, 2011 | 30.88 | 31.48 | 30.86 | 31.34 | 212,183 | +0.50(+1.61%) |
Mar 07, 2011 | 30.88 | 31.15 | 30.63 | 30.84 | 274,008 | -0.17(-0.54%) |
Mar 04, 2011 | 31.17 | 31.17 | 30.73 | 31.01 | 131,733 | -0.11(-0.36%) |
Mar 03, 2011 | 30.86 | 31.22 | 30.86 | 31.12 | 205,987 | +0.36(+1.18%) |
Mar 02, 2011 | 30.57 | 30.80 | 30.53 | 30.76 | 277,282 | +0.18(+0.59%) |
Mar 01, 2011 | 30.90 | 31.19 | 30.51 | 30.57 | 310,522 | -0.13(-0.41%) |
Feb 28, 2011 | 30.95 | 31.14 | 30.53 | 30.70 | 272,680 | -0.05(-0.15%) |
Feb 25, 2011 | 30.06 | 30.75 | 30.00 | 30.75 | 252,065 | +0.70(+2.34%) |
Feb 24, 2011 | 29.84 | 30.10 | 29.76 | 30.05 | 291,867 | +0.18(+0.61%) |
Feb 23, 2011 | 30.05 | 30.17 | 29.85 | 29.86 | 223,595 | -0.32(-1.05%) |
Feb 22, 2011 | 30.24 | 30.64 | 30.01 | 30.18 | 165,626 | -0.29(-0.96%) |
Feb 18, 2011 | 30.20 | 30.61 | 30.17 | 30.47 | 267,405 | +0.24(+0.81%) |
Feb 17, 2011 | 30.15 | 30.29 | 30.06 | 30.23 | 262,424 | +0.09(+0.29%) |
Feb 16, 2011 | 30.06 | 30.30 | 30.02 | 30.14 | 161,179 | +0.21(+0.69%) |
Feb 15, 2011 | 30.20 | 30.33 | 29.90 | 29.94 | 367,513 | -0.32(-1.04%) |
Feb 14, 2011 | 30.18 | 30.35 | 30.11 | 30.25 | 92,643 | +0.00(+0.00%) |
Feb 11, 2011 | 29.82 | 30.25 | 29.77 | 30.25 | 156,943 | +0.20(+0.66%) |
Feb 10, 2011 | 29.80 | 30.15 | 29.80 | 30.05 | 130,630 | +0.07(+0.24%) |
Feb 09, 2011 | 29.92 | 30.06 | 29.85 | 29.98 | 118,735 | -0.09(-0.29%) |
Feb 08, 2011 | 29.86 | 30.09 | 29.80 | 30.07 | 141,632 | +0.16(+0.53%) |
Feb 07, 2011 | 29.69 | 30.01 | 29.69 | 29.91 | 115,001 | +0.21(+0.72%) |
Feb 04, 2011 | 29.90 | 29.90 | 29.63 | 29.70 | 211,821 | -0.17(-0.58%) |
Feb 03, 2011 | 29.78 | 29.90 | 29.58 | 29.87 | 140,820 | +0.03(+0.11%) |
Feb 02, 2011 | 29.88 | 30.06 | 29.80 | 29.84 | 131,872 | -0.08(-0.26%) |
Feb 01, 2011 | 29.62 | 30.00 | 29.44 | 29.92 | 206,573 | +0.51(+1.72%) |
Jan 31, 2011 | 29.33 | 29.53 | 29.07 | 29.41 | 315,241 | +0.07(+0.24%) |
Jan 28, 2011 | 29.99 | 29.99 | 29.22 | 29.34 | 307,085 | -0.63(-2.11%) |
Jan 27, 2011 | 29.82 | 30.15 | 29.62 | 29.97 | 255,207 | +0.10(+0.34%) |
Jan 26, 2011 | 29.60 | 29.98 | 29.53 | 29.87 | 230,952 | +0.32(+1.10%) |
Jan 25, 2011 | 29.41 | 29.59 | 29.30 | 29.55 | 210,027 | -0.01(-0.03%) |
Jan 24, 2011 | 29.41 | 29.76 | 29.27 | 29.56 | 130,797 | +0.09(+0.32%) |
Jan 21, 2011 | 29.73 | 29.79 | 29.40 | 29.46 | 289,760 | -0.16(-0.53%) |
Jan 20, 2011 | 29.56 | 29.80 | 29.51 | 29.62 | 180,913 | -0.09(-0.32%) |
Jan 19, 2011 | 29.90 | 29.97 | 29.63 | 29.71 | 418,810 | -0.20(-0.66%) |
Jan 18, 2011 | 29.43 | 29.97 | 29.32 | 29.91 | 316,065 | +0.45(+1.53%) |
Jan 14, 2011 | 29.16 | 29.49 | 29.05 | 29.46 | 158,907 | +0.32(+1.08%) |
Jan 13, 2011 | 29.13 | 29.17 | 28.88 | 29.15 | 189,805 | +0.04(+0.14%) |
Jan 12, 2011 | 29.08 | 29.26 | 29.03 | 29.11 | 182,980 | +0.22(+0.77%) |
Jan 11, 2011 | 29.18 | 29.24 | 28.76 | 28.88 | 245,665 | -0.21(-0.71%) |
Jan 10, 2011 | 28.88 | 29.22 | 28.61 | 29.09 | 172,442 | +0.11(+0.38%) |
Jan 07, 2011 | 28.82 | 29.00 | 28.64 | 28.98 | 194,944 | +0.18(+0.63%) |
Jan 06, 2011 | 28.92 | 28.95 | 28.65 | 28.80 | 231,598 | -0.10(-0.36%) |
Jan 05, 2011 | 28.61 | 28.96 | 28.51 | 28.90 | 365,979 | +0.21(+0.72%) |
Jan 04, 2011 | 29.13 | 29.46 | 28.55 | 28.70 | 598,199 | -0.93(-3.15%) |