Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.35 | 31.88 | 31.16 | 31.87 | 851,605 | +0.29(+0.91%) |
Mar 30, 2011 | 31.54 | 31.71 | 31.28 | 31.58 | 596,408 | +0.22(+0.69%) |
Mar 29, 2011 | 30.98 | 31.59 | 30.64 | 31.36 | 1,281,046 | +0.33(+1.06%) |
Mar 28, 2011 | 29.60 | 31.58 | 29.17 | 31.04 | 4,730,728 | +3.36(+12.16%) |
Mar 25, 2011 | 27.50 | 27.93 | 27.27 | 27.67 | 635,756 | +0.33(+1.20%) |
Mar 24, 2011 | 27.16 | 27.41 | 26.95 | 27.34 | 846,201 | +0.37(+1.36%) |
Mar 23, 2011 | 26.98 | 27.03 | 26.57 | 26.98 | 577,839 | -0.15(-0.54%) |
Mar 22, 2011 | 27.47 | 27.48 | 26.88 | 27.12 | 446,975 | -0.39(-1.40%) |
Mar 21, 2011 | 27.59 | 27.62 | 27.41 | 27.51 | 337,591 | +0.49(+1.83%) |
Mar 18, 2011 | 27.11 | 27.14 | 26.88 | 27.01 | 337,827 | +0.30(+1.11%) |
Mar 17, 2011 | 26.79 | 27.16 | 26.51 | 26.72 | 460,042 | +0.28(+1.05%) |
Mar 16, 2011 | 26.19 | 26.82 | 25.98 | 26.44 | 702,519 | +0.17(+0.64%) |
Mar 15, 2011 | 26.10 | 26.51 | 26.04 | 26.27 | 422,135 | -0.21(-0.78%) |
Mar 14, 2011 | 26.27 | 26.60 | 26.20 | 26.48 | 298,371 | -0.04(-0.16%) |
Mar 11, 2011 | 26.05 | 26.65 | 25.86 | 26.52 | 429,849 | +0.31(+1.20%) |
Mar 10, 2011 | 26.42 | 26.63 | 26.13 | 26.21 | 389,714 | -0.70(-2.60%) |
Mar 09, 2011 | 26.87 | 27.08 | 26.63 | 26.91 | 307,824 | +0.04(+0.14%) |
Mar 08, 2011 | 26.51 | 27.01 | 26.50 | 26.87 | 544,658 | +0.34(+1.29%) |
Mar 07, 2011 | 27.56 | 27.56 | 26.07 | 26.53 | 926,210 | -0.95(-3.47%) |
Mar 04, 2011 | 27.75 | 27.75 | 27.31 | 27.48 | 391,602 | -0.22(-0.78%) |
Mar 03, 2011 | 27.14 | 27.80 | 27.14 | 27.70 | 418,163 | +0.86(+3.22%) |
Mar 02, 2011 | 26.16 | 27.00 | 26.16 | 26.83 | 745,847 | +0.66(+2.51%) |
Mar 01, 2011 | 26.75 | 26.93 | 25.91 | 26.17 | 517,013 | -0.49(-1.85%) |
Feb 28, 2011 | 26.28 | 26.78 | 26.21 | 26.67 | 571,605 | +0.68(+2.60%) |
Feb 25, 2011 | 25.84 | 26.06 | 25.71 | 25.99 | 623,521 | +0.31(+1.19%) |
Feb 24, 2011 | 25.48 | 25.84 | 25.22 | 25.68 | 925,748 | +0.20(+0.77%) |
Feb 23, 2011 | 26.03 | 26.10 | 24.97 | 25.49 | 805,611 | -0.52(-2.01%) |
Feb 22, 2011 | 26.42 | 27.06 | 25.88 | 26.01 | 751,181 | -1.03(-3.82%) |
Feb 18, 2011 | 27.12 | 27.17 | 26.80 | 27.04 | 418,331 | -0.08(-0.31%) |
Feb 17, 2011 | 27.08 | 27.20 | 26.92 | 27.13 | 903,756 | +0.05(+0.17%) |
Feb 16, 2011 | 27.09 | 27.34 | 27.00 | 27.08 | 431,341 | +0.14(+0.52%) |
Feb 15, 2011 | 26.98 | 27.10 | 26.83 | 26.94 | 282,341 | -0.05(-0.17%) |
Feb 14, 2011 | 26.80 | 27.13 | 26.71 | 26.99 | 293,833 | +0.19(+0.72%) |
Feb 11, 2011 | 26.46 | 26.93 | 26.43 | 26.79 | 198,802 | +0.29(+1.08%) |
Feb 10, 2011 | 26.08 | 26.74 | 26.02 | 26.51 | 505,432 | +0.33(+1.27%) |
Feb 09, 2011 | 26.30 | 26.47 | 26.07 | 26.17 | 294,250 | -0.23(-0.89%) |
Feb 08, 2011 | 26.26 | 26.45 | 26.03 | 26.41 | 231,105 | +0.11(+0.43%) |
Feb 07, 2011 | 26.39 | 26.57 | 26.20 | 26.30 | 278,737 | -0.04(-0.16%) |
Feb 04, 2011 | 25.91 | 26.58 | 25.72 | 26.34 | 999,458 | +0.55(+2.15%) |
Feb 03, 2011 | 25.84 | 25.97 | 25.62 | 25.78 | 496,143 | -0.03(-0.13%) |
Feb 02, 2011 | 25.78 | 26.08 | 25.74 | 25.82 | 284,485 | -0.04(-0.16%) |
Feb 01, 2011 | 25.61 | 25.98 | 25.51 | 25.86 | 345,151 | +0.40(+1.57%) |
Jan 31, 2011 | 25.05 | 25.68 | 25.05 | 25.46 | 317,687 | +0.48(+1.94%) |
Jan 28, 2011 | 25.60 | 25.61 | 24.90 | 24.98 | 301,722 | -0.64(-2.51%) |
Jan 27, 2011 | 25.46 | 25.67 | 25.30 | 25.62 | 323,854 | +0.21(+0.83%) |
Jan 26, 2011 | 25.29 | 25.76 | 25.16 | 25.41 | 569,379 | +0.31(+1.24%) |
Jan 25, 2011 | 24.98 | 25.25 | 24.76 | 25.10 | 506,702 | +0.00(+0.02%) |
Jan 24, 2011 | 25.14 | 25.20 | 24.83 | 25.09 | 334,922 | -0.05(-0.19%) |
Jan 21, 2011 | 25.08 | 25.28 | 24.97 | 25.14 | 650,619 | +0.29(+1.15%) |
Jan 20, 2011 | 25.39 | 25.40 | 24.69 | 24.85 | 390,450 | -0.65(-2.56%) |
Jan 19, 2011 | 25.74 | 26.26 | 25.50 | 25.51 | 735,246 | -0.25(-0.98%) |
Jan 18, 2011 | 25.04 | 25.76 | 24.97 | 25.76 | 741,131 | +0.55(+2.18%) |
Jan 14, 2011 | 24.99 | 25.21 | 24.91 | 25.21 | 213,744 | +0.14(+0.56%) |
Jan 13, 2011 | 25.03 | 25.13 | 24.90 | 25.07 | 201,611 | +0.00(+0.00%) |
Jan 12, 2011 | 24.90 | 25.07 | 24.73 | 25.07 | 386,388 | +0.36(+1.46%) |
Jan 11, 2011 | 24.92 | 24.98 | 24.61 | 24.71 | 259,449 | -0.13(-0.53%) |
Jan 10, 2011 | 24.26 | 24.98 | 24.17 | 24.84 | 558,134 | +0.48(+1.99%) |
Jan 07, 2011 | 24.37 | 24.61 | 24.11 | 24.36 | 340,702 | -0.01(-0.04%) |
Jan 06, 2011 | 24.51 | 24.63 | 24.25 | 24.36 | 346,259 | -0.12(-0.50%) |
Jan 05, 2011 | 24.08 | 24.82 | 24.00 | 24.49 | 470,134 | +0.32(+1.32%) |
Jan 04, 2011 | 25.05 | 25.07 | 23.97 | 24.17 | 719,267 | -0.78(-3.14%) |