Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.42 | 24.52 | 24.27 | 24.39 | 2,457,127 | -0.06(-0.24%) |
Mar 30, 2011 | 24.50 | 24.59 | 24.31 | 24.45 | 3,812,020 | +0.09(+0.38%) |
Mar 29, 2011 | 24.29 | 24.51 | 24.21 | 24.36 | 2,218,658 | +0.06(+0.24%) |
Mar 28, 2011 | 24.39 | 24.48 | 24.26 | 24.30 | 2,087,428 | -0.05(-0.21%) |
Mar 25, 2011 | 24.39 | 24.59 | 24.32 | 24.35 | 4,055,613 | +0.04(+0.18%) |
Mar 24, 2011 | 24.15 | 24.37 | 24.00 | 24.31 | 2,841,902 | +0.20(+0.84%) |
Mar 23, 2011 | 23.93 | 24.14 | 23.72 | 24.10 | 3,227,899 | +0.15(+0.62%) |
Mar 22, 2011 | 23.84 | 23.98 | 23.70 | 23.95 | 2,320,834 | +0.09(+0.36%) |
Mar 21, 2011 | 24.00 | 24.07 | 23.85 | 23.87 | 2,878,346 | +0.39(+1.66%) |
Mar 18, 2011 | 23.69 | 23.75 | 23.48 | 23.48 | 2,904,056 | +0.03(+0.12%) |
Mar 17, 2011 | 23.74 | 23.85 | 23.38 | 23.45 | 2,658,307 | -0.02(-0.07%) |
Mar 16, 2011 | 23.79 | 23.87 | 23.16 | 23.47 | 3,873,565 | -0.43(-1.80%) |
Mar 15, 2011 | 23.74 | 23.95 | 23.74 | 23.90 | 4,071,812 | +0.12(+0.50%) |
Mar 14, 2011 | 23.89 | 24.18 | 23.55 | 23.78 | 3,005,127 | -0.26(-1.06%) |
Mar 11, 2011 | 23.61 | 24.18 | 23.61 | 24.03 | 2,763,741 | +0.31(+1.32%) |
Mar 10, 2011 | 23.45 | 23.79 | 23.41 | 23.72 | 3,243,003 | -0.05(-0.21%) |
Mar 09, 2011 | 23.59 | 23.90 | 23.39 | 23.77 | 2,410,965 | +0.13(+0.57%) |
Mar 08, 2011 | 23.30 | 23.91 | 23.17 | 23.63 | 3,700,491 | +0.40(+1.74%) |
Mar 07, 2011 | 23.60 | 23.75 | 23.10 | 23.23 | 2,346,358 | -0.27(-1.14%) |
Mar 04, 2011 | 23.68 | 23.92 | 23.27 | 23.50 | 3,833,918 | -0.24(-1.02%) |
Mar 03, 2011 | 23.27 | 23.77 | 23.27 | 23.74 | 1,961,187 | +0.56(+2.42%) |
Mar 02, 2011 | 23.42 | 23.57 | 23.01 | 23.18 | 3,631,446 | -0.18(-0.77%) |
Mar 01, 2011 | 23.91 | 23.98 | 23.26 | 23.36 | 2,697,338 | -0.49(-2.05%) |
Feb 28, 2011 | 23.74 | 23.87 | 23.35 | 23.85 | 3,974,718 | +0.12(+0.51%) |
Feb 25, 2011 | 23.59 | 23.86 | 23.55 | 23.72 | 2,288,485 | +0.17(+0.71%) |
Feb 24, 2011 | 24.00 | 24.06 | 23.33 | 23.56 | 4,927,756 | -0.44(-1.85%) |
Feb 23, 2011 | 24.34 | 24.47 | 23.73 | 24.00 | 4,408,720 | -0.30(-1.24%) |
Feb 22, 2011 | 24.51 | 24.64 | 24.22 | 24.30 | 3,272,405 | -0.28(-1.15%) |
Feb 18, 2011 | 24.66 | 24.70 | 24.43 | 24.58 | 2,514,003 | -0.03(-0.11%) |
Feb 17, 2011 | 24.39 | 24.65 | 24.36 | 24.61 | 2,183,653 | +0.16(+0.65%) |
Feb 16, 2011 | 24.50 | 24.70 | 24.36 | 24.45 | 1,977,281 | +0.01(+0.02%) |
Feb 15, 2011 | 24.62 | 24.70 | 24.37 | 24.45 | 2,154,392 | -0.21(-0.86%) |
Feb 14, 2011 | 24.79 | 24.79 | 24.56 | 24.66 | 1,849,788 | -0.16(-0.64%) |
Feb 11, 2011 | 24.64 | 25.01 | 24.60 | 24.82 | 2,388,239 | +0.14(+0.57%) |
Feb 10, 2011 | 24.30 | 24.81 | 24.21 | 24.67 | 2,934,383 | +0.25(+1.04%) |
Feb 09, 2011 | 24.34 | 24.46 | 24.22 | 24.42 | 2,181,038 | +0.08(+0.34%) |
Feb 08, 2011 | 24.26 | 24.39 | 24.23 | 24.34 | 2,240,817 | +0.06(+0.24%) |
Feb 07, 2011 | 24.32 | 24.45 | 24.21 | 24.28 | 1,726,483 | -0.04(-0.17%) |
Feb 04, 2011 | 24.35 | 24.45 | 24.10 | 24.32 | 1,760,261 | +0.05(+0.20%) |
Feb 03, 2011 | 24.26 | 24.42 | 24.07 | 24.27 | 1,976,472 | +0.03(+0.13%) |
Feb 02, 2011 | 24.47 | 24.58 | 23.98 | 24.24 | 3,742,329 | -0.24(-0.99%) |
Feb 01, 2011 | 24.60 | 24.76 | 24.36 | 24.48 | 3,488,813 | -0.02(-0.07%) |
Jan 31, 2011 | 24.46 | 24.66 | 24.32 | 24.50 | 2,943,306 | +0.08(+0.32%) |
Jan 28, 2011 | 24.75 | 25.09 | 24.39 | 24.42 | 3,116,391 | -0.36(-1.45%) |
Jan 27, 2011 | 24.50 | 24.91 | 24.45 | 24.78 | 2,834,420 | +0.24(+0.98%) |
Jan 26, 2011 | 24.87 | 24.88 | 24.52 | 24.54 | 5,001,597 | -0.35(-1.42%) |
Jan 25, 2011 | 23.99 | 24.91 | 23.83 | 24.89 | 7,822,916 | +0.81(+3.35%) |
Jan 24, 2011 | 23.80 | 24.30 | 23.80 | 24.08 | 6,557,202 | +0.29(+1.23%) |
Jan 21, 2011 | 23.79 | 23.96 | 23.63 | 23.79 | 2,628,537 | +0.12(+0.49%) |
Jan 20, 2011 | 23.91 | 24.00 | 23.63 | 23.68 | 4,182,368 | -0.35(-1.47%) |
Jan 19, 2011 | 24.58 | 24.58 | 24.02 | 24.03 | 2,959,980 | -0.53(-2.15%) |
Jan 18, 2011 | 24.32 | 24.57 | 24.28 | 24.56 | 2,474,443 | +0.19(+0.78%) |
Jan 14, 2011 | 24.12 | 24.47 | 24.11 | 24.37 | 2,490,419 | +0.19(+0.80%) |
Jan 13, 2011 | 24.08 | 24.28 | 24.00 | 24.17 | 3,419,858 | +0.14(+0.58%) |
Jan 12, 2011 | 24.18 | 24.23 | 23.98 | 24.04 | 3,332,748 | -0.03(-0.13%) |
Jan 11, 2011 | 23.96 | 24.21 | 23.92 | 24.07 | 3,762,061 | +0.18(+0.75%) |
Jan 10, 2011 | 24.04 | 24.14 | 23.81 | 23.89 | 5,333,393 | -0.01(-0.06%) |
Jan 07, 2011 | 24.08 | 24.08 | 23.62 | 23.90 | 4,222,492 | -0.05(-0.23%) |
Jan 06, 2011 | 23.93 | 24.09 | 23.81 | 23.96 | 2,385,735 | +0.08(+0.31%) |
Jan 05, 2011 | 24.15 | 24.32 | 23.82 | 23.88 | 5,192,380 | -0.32(-1.34%) |
Jan 04, 2011 | 24.47 | 24.47 | 24.02 | 24.21 | 4,078,241 | -0.30(-1.22%) |