Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.74 | 29.15 | 28.74 | 28.75 | 40,071 | +0.82(+2.94%) |
Mar 30, 2011 | 27.93 | 27.93 | 27.93 | 27.93 | 11,800 | -0.05(-0.18%) |
Mar 29, 2011 | 27.94 | 27.98 | 27.70 | 27.98 | 33,983 | +0.23(+0.83%) |
Mar 28, 2011 | 28.05 | 28.05 | 27.57 | 27.75 | 61,588 | -0.56(-1.98%) |
Mar 25, 2011 | 28.68 | 28.99 | 28.31 | 28.31 | 68,681 | -0.58(-2.01%) |
Mar 24, 2011 | 28.81 | 29.11 | 28.72 | 28.89 | 61,022 | +0.32(+1.12%) |
Mar 23, 2011 | 28.41 | 28.60 | 28.15 | 28.57 | 67,275 | +0.29(+1.03%) |
Mar 22, 2011 | 27.66 | 28.42 | 27.41 | 28.28 | 58,702 | +0.93(+3.40%) |
Mar 21, 2011 | 27.16 | 27.40 | 27.10 | 27.35 | 63,621 | +0.80(+3.01%) |
Mar 18, 2011 | 26.66 | 27.07 | 26.30 | 26.55 | 58,269 | +0.02(+0.08%) |
Mar 17, 2011 | 26.36 | 27.10 | 26.25 | 26.53 | 64,282 | +0.07(+0.26%) |
Mar 16, 2011 | 26.93 | 27.38 | 26.32 | 26.46 | 72,090 | -0.51(-1.89%) |
Mar 15, 2011 | 26.21 | 27.08 | 26.20 | 26.97 | 75,653 | -1.22(-4.33%) |
Mar 14, 2011 | 27.94 | 28.28 | 27.72 | 28.19 | 16,910 | -0.36(-1.26%) |
Mar 11, 2011 | 27.83 | 28.76 | 27.83 | 28.55 | 30,235 | +1.14(+4.16%) |
Mar 10, 2011 | 27.79 | 27.80 | 27.41 | 27.41 | 64,975 | -1.59(-5.48%) |
Mar 09, 2011 | 29.05 | 29.06 | 28.70 | 29.00 | 20,072 | -0.12(-0.41%) |
Mar 08, 2011 | 28.70 | 29.29 | 28.70 | 29.12 | 23,626 | +0.17(+0.59%) |
Mar 07, 2011 | 29.55 | 29.55 | 28.86 | 28.95 | 37,124 | -0.40(-1.36%) |
Mar 04, 2011 | 29.40 | 29.66 | 29.07 | 29.35 | 23,726 | -0.60(-2.00%) |
Mar 03, 2011 | 29.90 | 29.99 | 29.61 | 29.95 | 59,164 | +0.55(+1.87%) |
Mar 02, 2011 | 28.75 | 29.40 | 28.75 | 29.40 | 66,206 | +0.93(+3.27%) |
Mar 01, 2011 | 29.29 | 29.29 | 28.47 | 28.47 | 25,930 | -0.96(-3.26%) |
Feb 28, 2011 | 29.39 | 29.53 | 29.28 | 29.43 | 18,031 | +0.60(+2.08%) |
Feb 25, 2011 | 28.77 | 28.85 | 28.71 | 28.83 | 34,310 | +0.08(+0.28%) |
Feb 24, 2011 | 28.81 | 29.15 | 28.69 | 28.75 | 14,518 | -0.30(-1.03%) |
Feb 23, 2011 | 29.66 | 29.90 | 28.75 | 29.05 | 109,605 | -0.15(-0.51%) |
Feb 22, 2011 | 30.00 | 30.05 | 29.20 | 29.20 | 34,304 | -0.99(-3.28%) |
Feb 18, 2011 | 29.99 | 30.25 | 29.96 | 30.19 | 40,623 | +0.44(+1.48%) |
Feb 17, 2011 | 29.60 | 29.80 | 29.25 | 29.75 | 71,345 | +0.50(+1.71%) |
Feb 16, 2011 | 29.10 | 29.50 | 29.10 | 29.25 | 13,548 | +0.20(+0.69%) |
Feb 15, 2011 | 29.60 | 29.62 | 29.05 | 29.05 | 25,575 | -0.31(-1.06%) |
Feb 14, 2011 | 29.50 | 29.62 | 29.36 | 29.36 | 51,636 | -0.78(-2.59%) |
Feb 11, 2011 | 29.80 | 30.18 | 29.61 | 30.14 | 67,843 | +0.98(+3.36%) |
Feb 10, 2011 | 29.22 | 29.49 | 29.03 | 29.16 | 53,976 | +0.06(+0.21%) |
Feb 09, 2011 | 29.51 | 29.64 | 29.05 | 29.10 | 15,819 | -0.16(-0.55%) |
Feb 08, 2011 | 29.05 | 29.40 | 29.05 | 29.26 | 336,638 | +0.13(+0.45%) |
Feb 07, 2011 | 29.15 | 29.24 | 28.91 | 29.13 | 321,910 | -0.27(-0.92%) |
Feb 04, 2011 | 29.36 | 29.50 | 29.00 | 29.40 | 330,571 | +0.05(+0.17%) |
Feb 03, 2011 | 29.31 | 29.50 | 29.07 | 29.35 | 35,507 | +0.04(+0.14%) |
Feb 02, 2011 | 29.30 | 29.65 | 29.26 | 29.31 | 23,210 | +0.15(+0.51%) |
Feb 01, 2011 | 28.84 | 29.16 | 28.63 | 29.16 | 23,272 | +0.70(+2.46%) |
Jan 31, 2011 | 28.06 | 28.50 | 28.06 | 28.46 | 17,024 | +0.81(+2.93%) |
Jan 28, 2011 | 28.19 | 28.30 | 27.60 | 27.65 | 51,827 | -1.80(-6.11%) |
Jan 27, 2011 | 29.45 | 29.70 | 29.31 | 29.45 | 87,702 | -0.58(-1.93%) |
Jan 26, 2011 | 30.15 | 30.25 | 29.85 | 30.03 | 130,697 | +0.04(+0.13%) |
Jan 25, 2011 | 30.24 | 30.27 | 29.90 | 29.99 | 21,540 | -1.06(-3.41%) |
Jan 24, 2011 | 30.60 | 31.19 | 30.60 | 31.05 | 51,275 | +0.15(+0.49%) |
Jan 21, 2011 | 31.25 | 31.30 | 30.75 | 30.90 | 1,334,588 | -0.95(-2.98%) |
Jan 20, 2011 | 32.18 | 32.18 | 31.50 | 31.85 | 146,470 | -0.90(-2.75%) |
Jan 19, 2011 | 33.34 | 33.50 | 32.65 | 32.75 | 55,683 | -1.35(-3.96%) |
Jan 18, 2011 | 33.64 | 34.17 | 33.64 | 34.10 | 27,829 | +0.26(+0.77%) |
Jan 14, 2011 | 33.71 | 34.05 | 33.59 | 33.84 | 14,732 | -0.76(-2.20%) |
Jan 13, 2011 | 35.24 | 35.24 | 34.50 | 34.60 | 39,625 | +0.00(+0.00%) |
Jan 12, 2011 | 34.45 | 34.80 | 34.25 | 34.60 | 14,110 | +0.44(+1.29%) |
Jan 11, 2011 | 33.80 | 34.44 | 33.80 | 34.16 | 33,810 | +1.00(+3.02%) |
Jan 10, 2011 | 32.76 | 33.35 | 32.75 | 33.16 | 21,474 | +0.24(+0.73%) |
Jan 07, 2011 | 32.88 | 33.45 | 32.86 | 32.92 | 55,355 | +0.17(+0.52%) |
Jan 06, 2011 | 33.10 | 33.13 | 32.70 | 32.75 | 62,592 | -0.64(-1.92%) |
Jan 05, 2011 | 33.51 | 33.70 | 33.36 | 33.39 | 153,007 | -1.66(-4.74%) |
Jan 04, 2011 | 35.05 | 35.20 | 34.61 | 35.05 | 27,197 | -0.55(-1.54%) |