Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.03 | 25.14 | 24.96 | 24.96 | 8,258,625 | -0.01(-0.03%) |
Mar 30, 2011 | 24.75 | 25.01 | 24.69 | 24.97 | 8,709,129 | +0.35(+1.44%) |
Mar 29, 2011 | 24.40 | 24.64 | 24.37 | 24.61 | 6,233,281 | +0.19(+0.78%) |
Mar 28, 2011 | 24.46 | 24.58 | 24.40 | 24.42 | 7,059,891 | -0.05(-0.20%) |
Mar 25, 2011 | 24.55 | 24.63 | 24.45 | 24.47 | 6,696,057 | -0.09(-0.35%) |
Mar 24, 2011 | 24.44 | 24.63 | 24.36 | 24.56 | 4,910,832 | +0.17(+0.70%) |
Mar 23, 2011 | 24.47 | 24.50 | 24.25 | 24.39 | 5,180,904 | -0.15(-0.61%) |
Mar 22, 2011 | 24.53 | 24.66 | 24.49 | 24.54 | 5,633,613 | +0.01(+0.03%) |
Mar 21, 2011 | 24.51 | 24.58 | 24.39 | 24.53 | 6,564,105 | +0.06(+0.23%) |
Mar 18, 2011 | 24.47 | 24.50 | 24.29 | 24.47 | 8,844,906 | +0.25(+1.03%) |
Mar 17, 2011 | 24.03 | 24.33 | 24.03 | 24.22 | 23,881,072 | +0.35(+1.49%) |
Mar 16, 2011 | 24.20 | 24.20 | 23.75 | 23.87 | 12,375,750 | -0.33(-1.38%) |
Mar 15, 2011 | 24.17 | 24.65 | 24.13 | 24.20 | 10,694,796 | -0.45(-1.81%) |
Mar 14, 2011 | 24.62 | 24.76 | 24.53 | 24.65 | 16,188,329 | -0.09(-0.37%) |
Mar 11, 2011 | 24.76 | 24.84 | 24.63 | 24.74 | 7,240,670 | +0.06(+0.26%) |
Mar 10, 2011 | 24.91 | 24.98 | 24.66 | 24.68 | 7,977,438 | -0.23(-0.91%) |
Mar 09, 2011 | 24.78 | 24.97 | 24.74 | 24.91 | 6,612,738 | +0.08(+0.31%) |
Mar 08, 2011 | 24.61 | 24.91 | 24.54 | 24.83 | 9,737,981 | +0.23(+0.92%) |
Mar 07, 2011 | 24.57 | 24.68 | 24.49 | 24.60 | 10,001,266 | +0.04(+0.17%) |
Mar 04, 2011 | 24.44 | 24.63 | 24.42 | 24.56 | 9,743,497 | +0.15(+0.61%) |
Mar 03, 2011 | 24.16 | 24.61 | 24.14 | 24.41 | 9,962,103 | +0.08(+0.32%) |
Mar 02, 2011 | 24.26 | 24.34 | 24.17 | 24.33 | 6,860,523 | +0.01(+0.06%) |
Mar 01, 2011 | 24.49 | 24.66 | 24.31 | 24.32 | 6,818,348 | -0.21(-0.87%) |
Feb 28, 2011 | 24.30 | 24.53 | 24.24 | 24.53 | 8,246,738 | +0.33(+1.38%) |
Feb 25, 2011 | 24.22 | 24.25 | 24.13 | 24.20 | 8,202,158 | -0.01(-0.06%) |
Feb 24, 2011 | 24.15 | 24.30 | 24.10 | 24.21 | 7,857,150 | +0.05(+0.21%) |
Feb 23, 2011 | 24.39 | 24.45 | 24.14 | 24.16 | 8,350,099 | -0.28(-1.13%) |
Feb 22, 2011 | 24.35 | 24.56 | 24.27 | 24.44 | 11,031,334 | -0.12(-0.49%) |
Feb 18, 2011 | 24.70 | 24.74 | 24.52 | 24.56 | 10,254,113 | -0.18(-0.75%) |
Feb 17, 2011 | 24.51 | 24.79 | 24.49 | 24.74 | 5,901,884 | +0.14(+0.58%) |
Feb 16, 2011 | 24.47 | 24.61 | 24.38 | 24.60 | 8,038,997 | +0.13(+0.55%) |
Feb 15, 2011 | 24.53 | 24.54 | 24.44 | 24.47 | 8,655,566 | -0.06(-0.26%) |
Feb 14, 2011 | 24.54 | 24.60 | 24.48 | 24.53 | 10,169,045 | +0.03(+0.12%) |
Feb 11, 2011 | 24.84 | 24.84 | 24.49 | 24.50 | 12,827,340 | -0.43(-1.74%) |
Feb 10, 2011 | 24.98 | 25.09 | 24.87 | 24.93 | 10,156,616 | -0.11(-0.45%) |
Feb 09, 2011 | 25.09 | 25.06 | 24.90 | 25.05 | 9,166,412 | -0.04(-0.17%) |
Feb 08, 2011 | 25.11 | 25.14 | 25.03 | 25.09 | 11,008,907 | +0.03(+0.11%) |
Feb 07, 2011 | 24.92 | 25.10 | 24.86 | 25.06 | 30,298,412 | +0.19(+0.76%) |
Feb 04, 2011 | 24.97 | 24.97 | 24.77 | 24.87 | 28,349,472 | +0.11(+0.45%) |
Feb 03, 2011 | 24.72 | 24.96 | 24.70 | 24.76 | 28,600,236 | -0.04(-0.14%) |
Feb 02, 2011 | 24.63 | 24.86 | 24.56 | 24.79 | 9,651,438 | +0.15(+0.60%) |
Feb 01, 2011 | 24.38 | 24.65 | 24.33 | 24.65 | 8,903,168 | +0.31(+1.27%) |
Jan 31, 2011 | 24.39 | 24.44 | 24.30 | 24.34 | 8,148,662 | +0.00(+0.00%) |
Jan 28, 2011 | 24.81 | 24.91 | 24.33 | 24.34 | 25,117,674 | -0.49(-1.97%) |
Jan 27, 2011 | 24.51 | 24.93 | 24.48 | 24.83 | 13,936,244 | +0.36(+1.49%) |
Jan 26, 2011 | 24.40 | 24.51 | 24.30 | 24.47 | 9,453,985 | +0.15(+0.63%) |
Jan 25, 2011 | 24.35 | 24.40 | 24.19 | 24.31 | 9,847,491 | -0.04(-0.14%) |
Jan 24, 2011 | 24.26 | 24.40 | 24.26 | 24.35 | 17,518,738 | +0.01(+0.06%) |
Jan 21, 2011 | 24.45 | 24.49 | 24.33 | 24.33 | 8,028,837 | +0.01(+0.03%) |
Jan 20, 2011 | 24.22 | 24.33 | 24.15 | 24.33 | 9,858,270 | +0.07(+0.29%) |
Jan 19, 2011 | 24.29 | 24.40 | 24.22 | 24.26 | 9,531,214 | -0.10(-0.40%) |
Jan 18, 2011 | 24.45 | 24.57 | 24.33 | 24.35 | 8,961,305 | -0.08(-0.34%) |
Jan 14, 2011 | 24.42 | 24.51 | 24.24 | 24.44 | 7,134,998 | +0.01(+0.03%) |
Jan 13, 2011 | 24.55 | 24.56 | 24.35 | 24.43 | 6,025,609 | -0.09(-0.37%) |
Jan 12, 2011 | 24.54 | 24.57 | 24.38 | 24.52 | 16,678,566 | +0.08(+0.34%) |
Jan 11, 2011 | 24.16 | 24.46 | 24.16 | 24.44 | 16,639,089 | +0.29(+1.22%) |
Jan 10, 2011 | 24.36 | 24.43 | 24.13 | 24.14 | 12,582,717 | -0.29(-1.17%) |
Jan 07, 2011 | 24.46 | 24.53 | 24.37 | 24.43 | 11,952,644 | -0.02(-0.06%) |
Jan 06, 2011 | 24.39 | 24.50 | 24.36 | 24.45 | 8,627,282 | +0.10(+0.41%) |
Jan 05, 2011 | 24.49 | 24.54 | 24.35 | 24.35 | 16,586,675 | -0.18(-0.71%) |
Jan 04, 2011 | 24.51 | 24.57 | 24.47 | 24.52 | 11,041,689 | +0.02(+0.09%) |