Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.53 | 30.72 | 30.40 | 30.68 | 62,247 | +0.10(+0.33%) |
Mar 30, 2011 | 30.58 | 30.58 | 30.58 | 30.58 | 68,089 | +0.77(+2.58%) |
Mar 29, 2011 | 29.75 | 29.87 | 29.49 | 29.81 | 31,634 | -0.20(-0.67%) |
Mar 28, 2011 | 29.99 | 30.03 | 29.94 | 30.01 | 208,033 | -0.20(-0.66%) |
Mar 25, 2011 | 29.95 | 30.54 | 29.95 | 30.21 | 243,374 | -0.18(-0.59%) |
Mar 24, 2011 | 30.09 | 30.45 | 30.00 | 30.39 | 107,137 | +0.34(+1.13%) |
Mar 23, 2011 | 29.92 | 30.15 | 29.70 | 30.05 | 201,387 | +0.23(+0.77%) |
Mar 22, 2011 | 30.17 | 30.17 | 29.82 | 29.82 | 106,609 | -0.20(-0.67%) |
Mar 21, 2011 | 29.89 | 30.06 | 29.82 | 30.02 | 56,176 | +0.42(+1.42%) |
Mar 18, 2011 | 29.80 | 29.80 | 29.27 | 29.60 | 37,861 | -0.20(-0.67%) |
Mar 17, 2011 | 29.74 | 29.88 | 29.54 | 29.80 | 45,701 | +0.84(+2.90%) |
Mar 16, 2011 | 30.21 | 30.43 | 28.75 | 28.96 | 120,487 | -0.54(-1.83%) |
Mar 15, 2011 | 28.93 | 29.73 | 28.75 | 29.50 | 108,484 | -0.95(-3.12%) |
Mar 14, 2011 | 30.39 | 30.54 | 30.05 | 30.45 | 100,319 | -1.77(-5.49%) |
Mar 11, 2011 | 31.85 | 32.22 | 31.85 | 32.22 | 42,679 | +0.91(+2.91%) |
Mar 10, 2011 | 31.27 | 31.50 | 31.27 | 31.31 | 71,920 | -0.43(-1.35%) |
Mar 09, 2011 | 31.59 | 31.74 | 31.32 | 31.74 | 64,829 | -0.33(-1.03%) |
Mar 08, 2011 | 31.92 | 32.28 | 31.75 | 32.07 | 32,712 | -0.28(-0.87%) |
Mar 07, 2011 | 32.73 | 32.92 | 32.21 | 32.35 | 31,434 | +0.00(+0.00%) |
Mar 04, 2011 | 32.51 | 32.65 | 32.15 | 32.35 | 42,894 | -0.25(-0.77%) |
Mar 03, 2011 | 32.33 | 32.63 | 32.25 | 32.60 | 26,832 | +0.30(+0.93%) |
Mar 02, 2011 | 32.27 | 32.36 | 32.15 | 32.30 | 47,323 | +0.20(+0.62%) |
Mar 01, 2011 | 32.55 | 32.58 | 32.02 | 32.10 | 89,292 | -0.75(-2.28%) |
Feb 28, 2011 | 32.97 | 33.12 | 32.68 | 32.85 | 57,016 | +0.33(+1.01%) |
Feb 25, 2011 | 32.35 | 32.57 | 32.35 | 32.52 | 383,916 | -0.28(-0.85%) |
Feb 24, 2011 | 32.52 | 32.95 | 32.52 | 32.80 | 58,629 | -0.42(-1.26%) |
Feb 23, 2011 | 33.17 | 33.45 | 33.04 | 33.22 | 40,658 | +0.13(+0.39%) |
Feb 22, 2011 | 33.45 | 33.69 | 33.09 | 33.09 | 106,821 | -0.69(-2.04%) |
Feb 18, 2011 | 33.63 | 33.85 | 33.59 | 33.78 | 26,582 | +0.21(+0.63%) |
Feb 17, 2011 | 33.35 | 33.59 | 33.35 | 33.57 | 41,212 | +0.44(+1.33%) |
Feb 16, 2011 | 32.87 | 33.21 | 32.82 | 33.13 | 73,057 | -0.22(-0.66%) |
Feb 15, 2011 | 33.16 | 33.42 | 33.10 | 33.35 | 62,709 | -0.14(-0.42%) |
Feb 14, 2011 | 33.44 | 33.49 | 33.25 | 33.49 | 50,976 | -0.12(-0.36%) |
Feb 11, 2011 | 33.50 | 33.67 | 33.42 | 33.61 | 68,458 | -0.01(-0.03%) |
Feb 10, 2011 | 33.36 | 33.77 | 33.36 | 33.62 | 81,110 | -0.16(-0.47%) |
Feb 09, 2011 | 33.76 | 33.92 | 33.64 | 33.78 | 206,376 | +0.39(+1.17%) |
Feb 08, 2011 | 33.37 | 33.49 | 33.22 | 33.39 | 70,767 | +0.03(+0.09%) |
Feb 07, 2011 | 33.40 | 33.47 | 33.33 | 33.36 | 67,573 | +0.07(+0.21%) |
Feb 04, 2011 | 33.20 | 33.30 | 33.02 | 33.29 | 98,935 | -0.46(-1.36%) |
Feb 03, 2011 | 33.63 | 33.75 | 33.43 | 33.75 | 162,211 | -0.20(-0.59%) |
Feb 02, 2011 | 34.00 | 34.24 | 33.91 | 33.95 | 49,951 | -0.26(-0.76%) |
Feb 01, 2011 | 33.69 | 34.35 | 33.69 | 34.21 | 167,653 | +0.80(+2.39%) |
Jan 31, 2011 | 33.43 | 33.55 | 33.33 | 33.41 | 23,828 | +0.27(+0.81%) |
Jan 28, 2011 | 33.61 | 33.73 | 33.06 | 33.14 | 49,947 | -0.48(-1.43%) |
Jan 27, 2011 | 33.50 | 33.71 | 33.47 | 33.62 | 618,632 | +0.33(+0.99%) |
Jan 26, 2011 | 33.24 | 33.43 | 33.00 | 33.29 | 78,512 | -0.65(-1.92%) |
Jan 25, 2011 | 33.70 | 33.95 | 33.53 | 33.94 | 125,822 | -0.36(-1.05%) |
Jan 24, 2011 | 33.95 | 34.34 | 33.85 | 34.30 | 109,063 | +0.36(+1.06%) |
Jan 21, 2011 | 34.31 | 34.40 | 33.91 | 33.94 | 442,722 | +0.30(+0.89%) |
Jan 20, 2011 | 33.34 | 33.78 | 33.30 | 33.64 | 343,710 | +0.91(+2.78%) |
Jan 19, 2011 | 32.92 | 32.98 | 32.67 | 32.73 | 246,558 | -0.05(-0.15%) |
Jan 18, 2011 | 32.52 | 32.78 | 32.52 | 32.78 | 149,526 | +0.78(+2.44%) |
Jan 14, 2011 | 31.85 | 32.00 | 31.65 | 32.00 | 87,547 | +0.60(+1.91%) |
Jan 13, 2011 | 31.40 | 31.65 | 31.36 | 31.40 | 78,029 | +1.15(+3.80%) |
Jan 12, 2011 | 29.80 | 30.25 | 29.78 | 30.25 | 293,825 | +1.04(+3.56%) |
Jan 11, 2011 | 28.97 | 29.25 | 28.85 | 29.21 | 73,211 | +0.02(+0.07%) |
Jan 10, 2011 | 29.02 | 29.20 | 28.77 | 29.19 | 138,408 | -0.22(-0.75%) |
Jan 07, 2011 | 29.51 | 29.62 | 29.20 | 29.41 | 96,715 | -0.41(-1.37%) |
Jan 06, 2011 | 30.14 | 30.17 | 29.70 | 29.82 | 414,909 | -0.48(-1.58%) |
Jan 05, 2011 | 30.08 | 30.45 | 30.03 | 30.30 | 49,208 | -0.59(-1.91%) |
Jan 04, 2011 | 31.15 | 31.20 | 30.70 | 30.89 | 58,295 | +0.10(+0.32%) |