Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.18 | 27.55 | 27.15 | 27.52 | 935,574 | +0.36(+1.33%) |
Mar 30, 2011 | 27.17 | 27.27 | 26.98 | 27.16 | 462,506 | +0.16(+0.58%) |
Mar 29, 2011 | 26.62 | 27.05 | 26.49 | 27.00 | 1,174,042 | +0.40(+1.50%) |
Mar 28, 2011 | 26.50 | 26.72 | 26.36 | 26.60 | 626,035 | +0.15(+0.55%) |
Mar 25, 2011 | 26.43 | 26.64 | 26.32 | 26.45 | 611,686 | +0.05(+0.21%) |
Mar 24, 2011 | 26.11 | 26.46 | 25.92 | 26.40 | 977,721 | +0.33(+1.28%) |
Mar 23, 2011 | 26.29 | 26.29 | 25.77 | 26.07 | 913,608 | -0.25(-0.94%) |
Mar 22, 2011 | 26.30 | 26.40 | 26.23 | 26.31 | 472,244 | +0.00(+0.00%) |
Mar 21, 2011 | 26.52 | 26.93 | 26.29 | 26.31 | 873,010 | +0.24(+0.90%) |
Mar 18, 2011 | 25.92 | 26.24 | 25.92 | 26.08 | 1,563,315 | +0.37(+1.45%) |
Mar 17, 2011 | 25.96 | 26.00 | 25.69 | 25.71 | 819,712 | +0.09(+0.35%) |
Mar 16, 2011 | 25.74 | 25.84 | 25.41 | 25.62 | 1,831,420 | -0.24(-0.91%) |
Mar 15, 2011 | 25.73 | 26.26 | 25.63 | 25.85 | 1,559,704 | -0.31(-1.17%) |
Mar 14, 2011 | 26.23 | 26.42 | 26.03 | 26.16 | 906,428 | -0.31(-1.17%) |
Mar 11, 2011 | 26.47 | 26.66 | 26.29 | 26.47 | 695,175 | -0.16(-0.62%) |
Mar 10, 2011 | 26.96 | 27.02 | 26.49 | 26.63 | 1,073,325 | -0.60(-2.22%) |
Mar 09, 2011 | 27.26 | 27.33 | 27.03 | 27.24 | 1,151,513 | -0.15(-0.56%) |
Mar 08, 2011 | 26.87 | 27.44 | 26.78 | 27.39 | 1,074,697 | +0.53(+1.97%) |
Mar 07, 2011 | 27.25 | 27.37 | 26.69 | 26.86 | 949,979 | -0.42(-1.54%) |
Mar 04, 2011 | 27.17 | 27.39 | 26.97 | 27.28 | 756,447 | -0.02(-0.06%) |
Mar 03, 2011 | 26.85 | 27.40 | 26.72 | 27.29 | 1,171,541 | +0.63(+2.35%) |
Mar 02, 2011 | 26.76 | 26.94 | 26.61 | 26.67 | 1,010,488 | -0.19(-0.72%) |
Mar 01, 2011 | 27.17 | 27.27 | 26.67 | 26.86 | 1,244,728 | -0.19(-0.71%) |
Feb 28, 2011 | 27.20 | 27.42 | 26.99 | 27.05 | 1,410,463 | -0.17(-0.63%) |
Feb 25, 2011 | 26.60 | 27.22 | 26.56 | 27.22 | 1,755,774 | +0.71(+2.66%) |
Feb 24, 2011 | 26.41 | 26.60 | 26.31 | 26.52 | 1,702,826 | +0.18(+0.68%) |
Feb 23, 2011 | 26.17 | 26.67 | 26.17 | 26.34 | 2,006,783 | +0.09(+0.36%) |
Feb 22, 2011 | 27.13 | 27.14 | 25.99 | 26.24 | 2,948,955 | -1.15(-4.19%) |
Feb 18, 2011 | 26.91 | 27.41 | 26.51 | 27.39 | 3,283,163 | +0.22(+0.81%) |
Feb 17, 2011 | 26.86 | 27.23 | 26.86 | 27.17 | 863,073 | +0.21(+0.77%) |
Feb 16, 2011 | 26.86 | 27.11 | 26.74 | 26.96 | 997,292 | +0.15(+0.54%) |
Feb 15, 2011 | 26.58 | 26.89 | 26.57 | 26.82 | 719,046 | +0.15(+0.54%) |
Feb 14, 2011 | 26.44 | 26.76 | 26.43 | 26.67 | 883,253 | +0.26(+0.98%) |
Feb 11, 2011 | 26.09 | 26.46 | 25.99 | 26.42 | 866,691 | +0.25(+0.97%) |
Feb 10, 2011 | 25.76 | 26.18 | 25.74 | 26.16 | 1,003,957 | +0.36(+1.40%) |
Feb 09, 2011 | 26.14 | 26.15 | 25.77 | 25.80 | 1,041,282 | -0.44(-1.66%) |
Feb 08, 2011 | 26.16 | 26.24 | 26.02 | 26.24 | 558,567 | +0.13(+0.50%) |
Feb 07, 2011 | 25.98 | 26.18 | 25.89 | 26.11 | 903,204 | +0.11(+0.41%) |
Feb 04, 2011 | 25.71 | 26.04 | 25.67 | 26.00 | 1,173,193 | +0.33(+1.27%) |
Feb 03, 2011 | 25.73 | 25.93 | 25.51 | 25.67 | 1,663,793 | -0.15(-0.56%) |
Feb 02, 2011 | 26.16 | 26.34 | 25.80 | 25.82 | 756,982 | -0.42(-1.60%) |
Feb 01, 2011 | 25.93 | 26.61 | 25.87 | 26.24 | 1,831,338 | +0.49(+1.90%) |
Jan 31, 2011 | 25.66 | 25.93 | 25.55 | 25.75 | 891,880 | +0.09(+0.37%) |
Jan 28, 2011 | 25.75 | 26.06 | 25.32 | 25.65 | 1,994,553 | -0.12(-0.46%) |
Jan 27, 2011 | 25.66 | 25.99 | 25.66 | 25.77 | 1,037,997 | +0.06(+0.24%) |
Jan 26, 2011 | 25.97 | 26.05 | 25.69 | 25.71 | 1,282,624 | -0.27(-1.03%) |
Jan 25, 2011 | 25.96 | 26.06 | 25.74 | 25.98 | 833,648 | -0.01(-0.05%) |
Jan 24, 2011 | 25.65 | 26.12 | 25.65 | 25.99 | 816,300 | +0.36(+1.42%) |
Jan 21, 2011 | 25.66 | 25.76 | 25.58 | 25.62 | 1,040,818 | -0.02(-0.06%) |
Jan 20, 2011 | 25.43 | 25.69 | 25.43 | 25.64 | 1,137,674 | +0.07(+0.29%) |
Jan 19, 2011 | 25.78 | 25.88 | 25.45 | 25.56 | 1,292,860 | -0.26(-1.00%) |
Jan 18, 2011 | 25.18 | 25.86 | 25.18 | 25.82 | 2,389,763 | +0.65(+2.57%) |
Jan 14, 2011 | 25.08 | 25.18 | 24.87 | 25.18 | 732,775 | +0.11(+0.45%) |
Jan 13, 2011 | 24.95 | 25.19 | 24.84 | 25.06 | 1,056,822 | +0.17(+0.68%) |
Jan 12, 2011 | 24.73 | 24.90 | 24.34 | 24.89 | 671,468 | +0.26(+1.07%) |
Jan 11, 2011 | 24.54 | 24.70 | 24.54 | 24.63 | 853,933 | +0.10(+0.40%) |
Jan 10, 2011 | 24.37 | 24.64 | 24.29 | 24.53 | 928,676 | +0.00(+0.02%) |
Jan 07, 2011 | 24.65 | 24.73 | 24.28 | 24.53 | 735,733 | -0.04(-0.18%) |
Jan 06, 2011 | 24.40 | 24.69 | 24.40 | 24.57 | 1,680,452 | +0.26(+1.06%) |
Jan 05, 2011 | 24.22 | 24.39 | 24.02 | 24.31 | 870,070 | -0.02(-0.06%) |
Jan 04, 2011 | 24.60 | 24.60 | 24.20 | 24.33 | 1,684,509 | -0.29(-1.18%) |