Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.60 | 29.60 | 29.31 | 29.48 | 472,217 | +0.16(+0.56%) |
Mar 30, 2011 | 29.73 | 29.81 | 29.29 | 29.31 | 568,148 | -0.29(-0.97%) |
Mar 29, 2011 | 29.96 | 30.01 | 29.55 | 29.60 | 3,469,926 | -2.15(-6.78%) |
Mar 28, 2011 | 32.11 | 32.42 | 31.74 | 31.75 | 37,180 | -0.11(-0.35%) |
Mar 25, 2011 | 32.29 | 32.51 | 31.70 | 31.87 | 51,750 | -0.34(-1.05%) |
Mar 24, 2011 | 32.54 | 32.54 | 31.94 | 32.20 | 25,079 | -0.16(-0.49%) |
Mar 23, 2011 | 31.98 | 32.47 | 31.46 | 32.36 | 118,274 | +0.35(+1.10%) |
Mar 22, 2011 | 32.44 | 32.53 | 31.85 | 32.01 | 191,420 | -0.31(-0.95%) |
Mar 21, 2011 | 32.41 | 32.47 | 31.97 | 32.31 | 81,081 | +0.95(+3.04%) |
Mar 18, 2011 | 31.79 | 32.53 | 31.30 | 31.36 | 597,767 | -0.34(-1.06%) |
Mar 17, 2011 | 30.84 | 31.92 | 30.47 | 31.70 | 162,306 | +1.68(+5.59%) |
Mar 16, 2011 | 30.17 | 30.85 | 29.76 | 30.02 | 75,910 | +0.10(+0.34%) |
Mar 15, 2011 | 29.40 | 30.58 | 29.15 | 29.92 | 128,436 | -0.34(-1.13%) |
Mar 14, 2011 | 28.34 | 30.32 | 28.34 | 30.26 | 98,057 | +1.45(+5.02%) |
Mar 11, 2011 | 27.56 | 29.03 | 27.47 | 28.81 | 125,015 | +0.76(+2.70%) |
Mar 10, 2011 | 28.81 | 29.22 | 27.87 | 28.06 | 228,158 | -1.54(-5.21%) |
Mar 09, 2011 | 30.65 | 30.65 | 29.41 | 29.60 | 68,737 | -1.07(-3.48%) |
Mar 08, 2011 | 30.72 | 30.74 | 30.29 | 30.67 | 34,089 | -0.05(-0.16%) |
Mar 07, 2011 | 31.31 | 31.39 | 30.19 | 30.72 | 67,867 | -0.31(-1.01%) |
Mar 04, 2011 | 30.96 | 31.12 | 30.73 | 31.03 | 36,690 | -0.01(-0.02%) |
Mar 03, 2011 | 30.81 | 31.09 | 30.75 | 31.04 | 52,403 | +0.31(+1.00%) |
Mar 02, 2011 | 30.77 | 30.92 | 30.49 | 30.73 | 75,076 | -0.21(-0.69%) |
Mar 01, 2011 | 31.39 | 31.39 | 30.36 | 30.94 | 58,197 | +0.01(+0.02%) |
Feb 28, 2011 | 30.94 | 31.69 | 30.50 | 30.93 | 81,434 | +0.20(+0.66%) |
Feb 25, 2011 | 30.27 | 31.19 | 29.87 | 30.73 | 330,592 | +0.42(+1.37%) |
Feb 24, 2011 | 30.01 | 30.39 | 29.62 | 30.32 | 48,043 | +0.40(+1.33%) |
Feb 23, 2011 | 30.07 | 30.29 | 29.43 | 29.92 | 48,693 | -0.04(-0.13%) |
Feb 22, 2011 | 30.70 | 31.09 | 29.73 | 29.96 | 163,294 | -0.65(-2.13%) |
Feb 18, 2011 | 30.83 | 31.24 | 30.30 | 30.61 | 34,312 | +0.01(+0.04%) |
Feb 17, 2011 | 31.14 | 31.14 | 30.54 | 30.60 | 51,757 | -0.42(-1.36%) |
Feb 16, 2011 | 31.68 | 31.90 | 30.86 | 31.02 | 102,446 | -0.66(-2.09%) |
Feb 15, 2011 | 31.14 | 32.04 | 30.89 | 31.68 | 215,688 | +0.66(+2.13%) |
Feb 14, 2011 | 30.41 | 31.62 | 30.31 | 31.02 | 101,232 | +0.61(+1.99%) |
Feb 11, 2011 | 29.50 | 30.55 | 29.38 | 30.41 | 98,005 | +0.19(+0.61%) |
Feb 10, 2011 | 29.49 | 30.79 | 29.48 | 30.23 | 48,513 | +0.56(+1.87%) |
Feb 09, 2011 | 29.89 | 30.58 | 29.45 | 29.67 | 41,292 | -0.09(-0.31%) |
Feb 08, 2011 | 29.06 | 30.04 | 29.03 | 29.76 | 61,017 | +0.57(+1.94%) |
Feb 07, 2011 | 29.27 | 29.88 | 28.82 | 29.20 | 130,865 | +0.18(+0.63%) |
Feb 04, 2011 | 28.88 | 29.16 | 28.77 | 29.01 | 26,371 | +0.06(+0.21%) |
Feb 03, 2011 | 28.85 | 29.10 | 28.32 | 28.95 | 51,267 | +0.34(+1.20%) |
Feb 02, 2011 | 28.32 | 28.79 | 28.11 | 28.61 | 47,109 | +0.49(+1.73%) |
Feb 01, 2011 | 27.82 | 28.51 | 27.69 | 28.12 | 1,017,823 | +0.62(+2.27%) |
Jan 31, 2011 | 26.95 | 28.22 | 26.94 | 27.50 | 186,729 | +0.63(+2.36%) |
Jan 28, 2011 | 26.34 | 26.99 | 26.34 | 26.86 | 80,011 | +0.06(+0.23%) |
Jan 27, 2011 | 26.97 | 27.25 | 26.39 | 26.80 | 59,593 | -0.17(-0.62%) |
Jan 26, 2011 | 26.74 | 27.31 | 26.46 | 26.97 | 51,521 | +0.34(+1.26%) |
Jan 25, 2011 | 26.82 | 27.05 | 26.14 | 26.63 | 46,164 | -0.16(-0.61%) |
Jan 24, 2011 | 26.14 | 27.28 | 26.14 | 26.80 | 51,788 | +0.61(+2.33%) |
Jan 21, 2011 | 26.32 | 26.75 | 26.14 | 26.19 | 75,068 | -0.13(-0.51%) |
Jan 20, 2011 | 26.61 | 26.94 | 25.49 | 26.32 | 538,652 | -0.67(-2.47%) |
Jan 19, 2011 | 27.60 | 27.60 | 26.30 | 26.99 | 123,470 | -0.69(-2.51%) |
Jan 18, 2011 | 27.94 | 28.24 | 27.29 | 27.68 | 104,092 | -0.29(-1.02%) |
Jan 14, 2011 | 28.31 | 29.72 | 27.80 | 27.97 | 91,108 | -0.06(-0.20%) |
Jan 13, 2011 | 27.88 | 28.27 | 27.57 | 28.02 | 70,142 | -0.18(-0.62%) |
Jan 12, 2011 | 29.70 | 29.70 | 27.84 | 28.20 | 209,066 | +0.00(+0.00%) |
Jan 11, 2011 | 27.65 | 28.52 | 27.65 | 28.20 | 61,433 | +0.64(+2.32%) |
Jan 10, 2011 | 27.27 | 27.56 | 27.15 | 27.56 | 53,717 | +0.29(+1.08%) |
Jan 07, 2011 | 27.13 | 27.27 | 26.97 | 27.26 | 20,612 | +0.20(+0.74%) |
Jan 06, 2011 | 27.09 | 27.43 | 27.00 | 27.06 | 38,502 | -0.07(-0.25%) |
Jan 05, 2011 | 27.02 | 27.44 | 26.79 | 27.13 | 93,268 | -0.23(-0.83%) |
Jan 04, 2011 | 27.77 | 27.77 | 26.80 | 27.36 | 74,225 | -0.11(-0.40%) |