Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.93 | 32.03 | 31.37 | 31.68 | 63,065 | -0.21(-0.65%) |
Mar 30, 2011 | 31.42 | 31.99 | 31.32 | 31.89 | 54,599 | +0.57(+1.83%) |
Mar 29, 2011 | 31.59 | 31.88 | 31.27 | 31.32 | 53,584 | -0.25(-0.80%) |
Mar 28, 2011 | 31.73 | 31.81 | 31.51 | 31.57 | 32,574 | +0.07(+0.21%) |
Mar 25, 2011 | 31.34 | 31.77 | 30.99 | 31.50 | 40,996 | +0.25(+0.81%) |
Mar 24, 2011 | 31.28 | 31.49 | 31.05 | 31.25 | 31,719 | +0.26(+0.83%) |
Mar 23, 2011 | 30.41 | 31.28 | 30.37 | 30.99 | 90,227 | +0.47(+1.55%) |
Mar 22, 2011 | 30.71 | 30.88 | 30.34 | 30.52 | 70,559 | -0.12(-0.39%) |
Mar 21, 2011 | 30.47 | 30.81 | 29.95 | 30.64 | 164,396 | +0.74(+2.48%) |
Mar 18, 2011 | 29.90 | 29.94 | 29.32 | 29.90 | 71,487 | +0.39(+1.31%) |
Mar 17, 2011 | 30.26 | 30.34 | 29.42 | 29.51 | 106,541 | -0.30(-1.02%) |
Mar 16, 2011 | 30.20 | 30.74 | 29.60 | 29.81 | 303,817 | -0.41(-1.36%) |
Mar 15, 2011 | 28.69 | 30.49 | 28.69 | 30.22 | 180,004 | +0.65(+2.21%) |
Mar 14, 2011 | 29.56 | 29.90 | 29.30 | 29.57 | 157,563 | -0.41(-1.37%) |
Mar 11, 2011 | 29.72 | 30.18 | 29.58 | 29.98 | 129,529 | -0.13(-0.45%) |
Mar 10, 2011 | 30.45 | 30.45 | 29.53 | 30.11 | 109,546 | -0.70(-2.28%) |
Mar 09, 2011 | 31.96 | 31.96 | 30.60 | 30.82 | 123,884 | -1.19(-3.71%) |
Mar 08, 2011 | 31.36 | 32.21 | 30.58 | 32.00 | 210,194 | +0.66(+2.12%) |
Mar 07, 2011 | 32.72 | 32.72 | 30.46 | 31.34 | 228,321 | -1.34(-4.10%) |
Mar 04, 2011 | 33.42 | 33.42 | 32.55 | 32.68 | 140,967 | -0.64(-1.92%) |
Mar 03, 2011 | 32.25 | 33.32 | 32.25 | 33.32 | 108,143 | +1.24(+3.87%) |
Mar 02, 2011 | 32.15 | 32.61 | 31.96 | 32.08 | 78,959 | -0.28(-0.87%) |
Mar 01, 2011 | 33.46 | 33.78 | 32.17 | 32.36 | 95,985 | -0.96(-2.89%) |
Feb 28, 2011 | 33.39 | 34.26 | 33.00 | 33.32 | 85,224 | +0.06(+0.17%) |
Feb 25, 2011 | 32.76 | 33.32 | 32.62 | 33.26 | 138,066 | +0.56(+1.72%) |
Feb 24, 2011 | 32.07 | 32.73 | 31.73 | 32.70 | 91,289 | +0.58(+1.80%) |
Feb 23, 2011 | 32.88 | 32.93 | 31.77 | 32.12 | 176,885 | -0.84(-2.56%) |
Feb 22, 2011 | 33.73 | 33.79 | 32.90 | 32.97 | 125,909 | -1.00(-2.93%) |
Feb 18, 2011 | 34.19 | 34.19 | 33.75 | 33.96 | 62,228 | -0.22(-0.66%) |
Feb 17, 2011 | 34.39 | 34.75 | 33.86 | 34.19 | 82,218 | -0.11(-0.33%) |
Feb 16, 2011 | 34.61 | 35.23 | 34.08 | 34.30 | 99,024 | -0.13(-0.39%) |
Feb 15, 2011 | 35.00 | 35.43 | 34.18 | 34.43 | 85,835 | -0.30(-0.87%) |
Feb 14, 2011 | 34.49 | 34.87 | 34.40 | 34.74 | 27,820 | +0.35(+1.02%) |
Feb 11, 2011 | 33.94 | 34.42 | 33.49 | 34.39 | 38,023 | +0.47(+1.39%) |
Feb 10, 2011 | 33.74 | 34.23 | 33.13 | 33.92 | 75,356 | +0.34(+1.00%) |
Feb 09, 2011 | 34.25 | 34.30 | 33.26 | 33.58 | 90,912 | -0.44(-1.31%) |
Feb 08, 2011 | 33.69 | 34.02 | 33.39 | 34.02 | 44,894 | +0.52(+1.54%) |
Feb 07, 2011 | 33.16 | 34.18 | 33.05 | 33.51 | 51,464 | +0.60(+1.83%) |
Feb 04, 2011 | 32.93 | 32.93 | 32.54 | 32.90 | 26,200 | -0.02(-0.07%) |
Feb 03, 2011 | 33.46 | 33.55 | 32.73 | 32.93 | 22,512 | -0.44(-1.33%) |
Feb 02, 2011 | 33.57 | 33.69 | 33.35 | 33.37 | 25,711 | -0.21(-0.64%) |
Feb 01, 2011 | 33.03 | 33.73 | 32.67 | 33.58 | 55,065 | +0.92(+2.82%) |
Jan 31, 2011 | 32.46 | 32.86 | 31.85 | 32.66 | 46,478 | +0.59(+1.84%) |
Jan 28, 2011 | 33.96 | 34.34 | 32.05 | 32.07 | 79,951 | -1.67(-4.95%) |
Jan 27, 2011 | 33.98 | 34.33 | 33.45 | 33.74 | 65,541 | -0.05(-0.13%) |
Jan 26, 2011 | 31.98 | 33.79 | 31.91 | 33.79 | 147,427 | +1.96(+6.17%) |
Jan 25, 2011 | 31.96 | 32.04 | 31.58 | 31.82 | 84,759 | -0.23(-0.72%) |
Jan 24, 2011 | 31.91 | 32.32 | 31.77 | 32.05 | 68,082 | +0.13(+0.41%) |
Jan 21, 2011 | 32.03 | 32.37 | 31.79 | 31.93 | 68,500 | +0.03(+0.11%) |
Jan 20, 2011 | 31.94 | 32.58 | 31.21 | 31.89 | 177,440 | -0.21(-0.67%) |
Jan 19, 2011 | 34.06 | 34.06 | 31.64 | 32.11 | 150,701 | -2.12(-6.19%) |
Jan 18, 2011 | 35.04 | 35.04 | 34.15 | 34.23 | 144,895 | -0.67(-1.93%) |
Jan 14, 2011 | 35.70 | 35.70 | 34.05 | 34.90 | 93,933 | +0.55(+1.60%) |
Jan 13, 2011 | 34.53 | 34.73 | 33.94 | 34.35 | 62,032 | +0.02(+0.07%) |
Jan 12, 2011 | 34.21 | 34.60 | 34.14 | 34.33 | 46,292 | +0.22(+0.64%) |
Jan 11, 2011 | 33.74 | 34.75 | 33.51 | 34.11 | 110,302 | +0.44(+1.32%) |
Jan 10, 2011 | 32.98 | 33.71 | 32.98 | 33.66 | 65,589 | +0.68(+2.06%) |
Jan 07, 2011 | 32.90 | 33.04 | 32.74 | 32.98 | 62,210 | +0.31(+0.95%) |
Jan 06, 2011 | 32.68 | 32.94 | 32.35 | 32.67 | 102,467 | -0.01(-0.02%) |
Jan 05, 2011 | 32.27 | 32.98 | 32.27 | 32.68 | 62,294 | +0.40(+1.25%) |
Jan 04, 2011 | 33.08 | 33.13 | 31.58 | 32.27 | 85,021 | -0.35(-1.07%) |