Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.72 | 24.02 | 23.54 | 23.74 | 4,813,018 | +0.01(+0.05%) |
Mar 30, 2011 | 24.12 | 24.13 | 23.48 | 23.73 | 6,325,485 | -0.11(-0.45%) |
Mar 29, 2011 | 23.70 | 23.96 | 23.47 | 23.83 | 2,932,428 | +0.14(+0.57%) |
Mar 28, 2011 | 24.26 | 24.45 | 23.69 | 23.70 | 3,745,040 | -0.63(-2.59%) |
Mar 25, 2011 | 24.87 | 25.02 | 24.26 | 24.33 | 4,027,738 | -0.43(-1.74%) |
Mar 24, 2011 | 24.82 | 24.97 | 24.35 | 24.76 | 3,478,833 | +0.27(+1.08%) |
Mar 23, 2011 | 24.02 | 24.53 | 23.76 | 24.49 | 6,287,716 | +0.81(+3.41%) |
Mar 22, 2011 | 23.78 | 23.86 | 23.20 | 23.69 | 2,906,763 | -0.05(-0.22%) |
Mar 21, 2011 | 23.64 | 23.75 | 23.52 | 23.74 | 3,847,585 | +0.23(+0.98%) |
Mar 18, 2011 | 24.32 | 24.43 | 23.45 | 23.51 | 3,529,475 | -0.27(-1.12%) |
Mar 17, 2011 | 24.07 | 24.20 | 23.70 | 23.77 | 3,592,275 | -0.02(-0.07%) |
Mar 16, 2011 | 24.29 | 24.43 | 23.05 | 23.79 | 4,338,915 | -0.32(-1.32%) |
Mar 15, 2011 | 23.42 | 24.25 | 23.40 | 24.11 | 5,706,867 | +0.65(+2.76%) |
Mar 14, 2011 | 23.32 | 23.53 | 23.13 | 23.46 | 2,474,656 | -0.07(-0.30%) |
Mar 11, 2011 | 22.54 | 23.56 | 22.41 | 23.53 | 4,114,989 | +0.75(+3.29%) |
Mar 10, 2011 | 23.00 | 23.25 | 22.57 | 22.78 | 5,443,164 | -0.68(-2.91%) |
Mar 09, 2011 | 24.02 | 24.02 | 23.34 | 23.47 | 3,897,201 | -0.54(-2.26%) |
Mar 08, 2011 | 24.11 | 24.45 | 23.56 | 24.01 | 3,063,428 | +0.00(+0.00%) |
Mar 07, 2011 | 24.84 | 25.00 | 23.76 | 24.01 | 3,189,340 | -0.78(-3.14%) |
Mar 04, 2011 | 25.29 | 25.43 | 24.64 | 24.79 | 2,013,373 | -0.39(-1.55%) |
Mar 03, 2011 | 25.15 | 25.35 | 24.85 | 25.18 | 2,610,701 | +0.47(+1.91%) |
Mar 02, 2011 | 24.31 | 24.82 | 24.20 | 24.71 | 2,356,010 | +0.36(+1.48%) |
Mar 01, 2011 | 25.29 | 25.34 | 24.21 | 24.35 | 3,932,635 | -0.60(-2.41%) |
Feb 28, 2011 | 25.30 | 25.43 | 24.65 | 24.95 | 3,290,912 | -0.05(-0.21%) |
Feb 25, 2011 | 24.97 | 25.15 | 24.80 | 25.00 | 2,536,436 | +0.37(+1.51%) |
Feb 24, 2011 | 24.45 | 24.92 | 24.32 | 24.63 | 3,344,635 | +0.05(+0.19%) |
Feb 23, 2011 | 24.06 | 24.61 | 23.88 | 24.58 | 4,141,149 | +0.41(+1.68%) |
Feb 22, 2011 | 24.66 | 25.13 | 24.00 | 24.18 | 5,100,513 | -0.96(-3.80%) |
Feb 18, 2011 | 25.59 | 25.62 | 25.07 | 25.13 | 2,569,031 | -0.48(-1.89%) |
Feb 17, 2011 | 25.94 | 26.02 | 25.52 | 25.61 | 3,892,130 | -0.41(-1.56%) |
Feb 16, 2011 | 26.19 | 26.20 | 25.64 | 26.02 | 2,453,661 | +0.09(+0.34%) |
Feb 15, 2011 | 26.40 | 26.44 | 25.60 | 25.93 | 2,875,733 | -0.41(-1.54%) |
Feb 14, 2011 | 26.49 | 26.76 | 26.30 | 26.34 | 2,793,755 | +0.17(+0.63%) |
Feb 11, 2011 | 26.02 | 26.41 | 25.87 | 26.17 | 2,124,297 | +0.10(+0.38%) |
Feb 10, 2011 | 25.86 | 26.31 | 25.63 | 26.07 | 3,240,975 | -0.05(-0.18%) |
Feb 09, 2011 | 26.81 | 26.81 | 25.89 | 26.12 | 2,810,886 | -0.72(-2.69%) |
Feb 08, 2011 | 26.84 | 26.95 | 26.48 | 26.84 | 2,933,164 | +0.09(+0.35%) |
Feb 07, 2011 | 27.22 | 27.31 | 26.68 | 26.75 | 2,735,295 | -0.20(-0.76%) |
Feb 04, 2011 | 27.02 | 27.24 | 26.57 | 26.95 | 2,529,367 | +0.08(+0.28%) |
Feb 03, 2011 | 27.34 | 27.34 | 26.24 | 26.88 | 3,430,250 | -0.31(-1.16%) |
Feb 02, 2011 | 27.52 | 27.67 | 26.98 | 27.19 | 3,581,159 | -0.34(-1.25%) |
Feb 01, 2011 | 26.55 | 27.71 | 26.45 | 27.53 | 4,554,961 | +1.45(+5.58%) |
Jan 31, 2011 | 25.92 | 26.19 | 25.82 | 26.08 | 2,681,982 | +0.34(+1.31%) |
Jan 28, 2011 | 25.99 | 26.17 | 25.37 | 25.74 | 3,024,260 | -0.25(-0.96%) |
Jan 27, 2011 | 26.77 | 26.77 | 25.78 | 25.99 | 2,396,596 | -0.55(-2.06%) |
Jan 26, 2011 | 25.66 | 26.58 | 25.59 | 26.54 | 3,048,152 | +1.02(+4.01%) |
Jan 25, 2011 | 25.75 | 25.75 | 24.86 | 25.52 | 3,388,571 | -0.47(-1.79%) |
Jan 24, 2011 | 25.71 | 26.41 | 25.69 | 25.98 | 2,338,340 | +0.27(+1.04%) |
Jan 21, 2011 | 26.45 | 26.61 | 25.68 | 25.71 | 2,873,119 | -0.56(-2.13%) |
Jan 20, 2011 | 26.63 | 26.80 | 25.47 | 26.27 | 4,463,822 | -0.91(-3.36%) |
Jan 19, 2011 | 27.70 | 27.85 | 26.94 | 27.19 | 2,849,965 | -0.46(-1.66%) |
Jan 18, 2011 | 27.22 | 27.65 | 27.20 | 27.65 | 2,707,159 | +0.62(+2.28%) |
Jan 14, 2011 | 27.11 | 27.12 | 26.47 | 27.03 | 3,542,179 | +0.05(+0.17%) |
Jan 13, 2011 | 27.37 | 27.50 | 26.84 | 26.98 | 2,424,538 | -0.52(-1.88%) |
Jan 12, 2011 | 27.54 | 27.78 | 27.24 | 27.50 | 2,345,713 | +0.31(+1.16%) |
Jan 11, 2011 | 26.81 | 27.23 | 26.77 | 27.19 | 3,861,487 | +0.71(+2.68%) |
Jan 10, 2011 | 26.95 | 26.97 | 26.34 | 26.48 | 4,196,275 | -0.60(-2.21%) |
Jan 07, 2011 | 27.59 | 27.67 | 26.78 | 27.07 | 4,008,875 | -0.64(-2.31%) |
Jan 06, 2011 | 28.31 | 28.44 | 27.47 | 27.71 | 2,806,590 | -0.56(-2.00%) |
Jan 05, 2011 | 28.23 | 28.48 | 27.93 | 28.28 | 3,121,581 | -0.20(-0.72%) |
Jan 04, 2011 | 29.09 | 29.15 | 27.93 | 28.48 | 4,005,677 | -0.37(-1.29%) |