Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.11 | 30.53 | 29.93 | 30.45 | 84,183 | +0.28(+0.92%) |
Mar 30, 2011 | 30.17 | 30.22 | 29.47 | 30.17 | 101,393 | +0.85(+2.91%) |
Mar 29, 2011 | 29.02 | 29.33 | 28.74 | 29.32 | 83,501 | +0.21(+0.71%) |
Mar 28, 2011 | 29.16 | 29.37 | 29.03 | 29.12 | 83,760 | -0.38(-1.29%) |
Mar 25, 2011 | 29.31 | 29.82 | 29.16 | 29.50 | 91,099 | +0.33(+1.14%) |
Mar 24, 2011 | 29.57 | 29.60 | 29.03 | 29.16 | 91,509 | -0.40(-1.36%) |
Mar 23, 2011 | 29.13 | 29.63 | 28.71 | 29.57 | 142,843 | +0.32(+1.11%) |
Mar 22, 2011 | 29.27 | 29.36 | 29.04 | 29.24 | 68,801 | -0.03(-0.11%) |
Mar 21, 2011 | 29.03 | 29.27 | 28.86 | 29.27 | 82,570 | +0.69(+2.40%) |
Mar 18, 2011 | 28.28 | 28.60 | 28.22 | 28.59 | 186,355 | +0.58(+2.06%) |
Mar 17, 2011 | 28.60 | 28.61 | 27.78 | 28.01 | 105,981 | -0.04(-0.14%) |
Mar 16, 2011 | 27.95 | 28.57 | 27.55 | 28.05 | 179,289 | -0.05(-0.17%) |
Mar 15, 2011 | 27.33 | 28.33 | 27.33 | 28.10 | 134,192 | +0.08(+0.28%) |
Mar 14, 2011 | 27.82 | 28.18 | 27.65 | 28.02 | 100,747 | -0.09(-0.34%) |
Mar 11, 2011 | 28.07 | 28.29 | 27.76 | 28.11 | 73,907 | -0.01(-0.03%) |
Mar 10, 2011 | 28.56 | 28.63 | 27.97 | 28.12 | 143,175 | -0.90(-3.10%) |
Mar 09, 2011 | 28.88 | 29.09 | 28.69 | 29.02 | 88,618 | +0.00(+0.00%) |
Mar 08, 2011 | 28.43 | 29.30 | 28.17 | 29.02 | 97,107 | +0.56(+1.97%) |
Mar 07, 2011 | 29.10 | 29.10 | 27.93 | 28.46 | 97,539 | -0.49(-1.69%) |
Mar 04, 2011 | 29.19 | 29.40 | 28.49 | 28.95 | 84,943 | -0.33(-1.13%) |
Mar 03, 2011 | 28.85 | 29.38 | 28.76 | 29.28 | 83,197 | +0.73(+2.57%) |
Mar 02, 2011 | 28.20 | 28.70 | 28.11 | 28.55 | 97,171 | +0.30(+1.06%) |
Mar 01, 2011 | 29.46 | 29.46 | 28.18 | 28.25 | 137,463 | -1.10(-3.74%) |
Feb 28, 2011 | 29.55 | 29.59 | 29.01 | 29.34 | 129,081 | +0.03(+0.11%) |
Feb 25, 2011 | 28.99 | 29.34 | 28.90 | 29.31 | 192,533 | +0.31(+1.06%) |
Feb 24, 2011 | 28.98 | 29.03 | 28.61 | 29.01 | 195,653 | +0.11(+0.38%) |
Feb 23, 2011 | 28.79 | 29.02 | 28.67 | 28.89 | 183,651 | +0.05(+0.16%) |
Feb 22, 2011 | 28.86 | 29.27 | 28.63 | 28.85 | 179,164 | -0.30(-1.03%) |
Feb 18, 2011 | 29.00 | 29.30 | 28.74 | 29.15 | 92,056 | +0.32(+1.10%) |
Feb 17, 2011 | 28.75 | 28.89 | 28.43 | 28.83 | 64,817 | +0.09(+0.33%) |
Feb 16, 2011 | 28.66 | 28.82 | 28.45 | 28.74 | 96,403 | +0.22(+0.78%) |
Feb 15, 2011 | 28.41 | 28.57 | 28.40 | 28.52 | 67,587 | -0.01(-0.03%) |
Feb 14, 2011 | 28.32 | 28.65 | 28.20 | 28.52 | 80,526 | +0.09(+0.33%) |
Feb 11, 2011 | 28.04 | 28.44 | 28.01 | 28.43 | 69,815 | +0.21(+0.76%) |
Feb 10, 2011 | 28.04 | 28.39 | 28.04 | 28.22 | 93,845 | +0.06(+0.20%) |
Feb 09, 2011 | 28.41 | 28.41 | 28.01 | 28.16 | 83,763 | -0.27(-0.94%) |
Feb 08, 2011 | 27.99 | 28.44 | 27.92 | 28.43 | 74,507 | +0.32(+1.15%) |
Feb 07, 2011 | 28.01 | 28.30 | 27.88 | 28.10 | 70,804 | +0.16(+0.57%) |
Feb 04, 2011 | 28.12 | 28.37 | 27.82 | 27.95 | 80,588 | -0.17(-0.62%) |
Feb 03, 2011 | 28.66 | 28.66 | 27.95 | 28.12 | 108,012 | -0.60(-2.09%) |
Feb 02, 2011 | 28.74 | 29.02 | 28.66 | 28.72 | 102,004 | -0.15(-0.52%) |
Feb 01, 2011 | 28.12 | 28.98 | 28.11 | 28.87 | 129,568 | +0.88(+3.13%) |
Jan 31, 2011 | 27.95 | 28.20 | 27.74 | 27.99 | 119,883 | +0.05(+0.17%) |
Jan 28, 2011 | 28.54 | 28.56 | 27.94 | 27.95 | 175,156 | -0.68(-2.37%) |
Jan 27, 2011 | 28.22 | 28.71 | 28.06 | 28.63 | 167,580 | +0.39(+1.40%) |
Jan 26, 2011 | 27.68 | 28.62 | 27.68 | 28.23 | 216,361 | +0.58(+2.08%) |
Jan 25, 2011 | 27.39 | 27.66 | 27.10 | 27.66 | 179,881 | +0.11(+0.40%) |
Jan 24, 2011 | 27.14 | 27.62 | 27.07 | 27.55 | 142,191 | +0.50(+1.84%) |
Jan 21, 2011 | 27.26 | 27.60 | 26.69 | 27.05 | 408,859 | -0.22(-0.81%) |
Jan 20, 2011 | 27.17 | 27.58 | 27.10 | 27.27 | 176,747 | -0.09(-0.32%) |
Jan 19, 2011 | 27.62 | 27.62 | 27.19 | 27.36 | 132,511 | -0.32(-1.15%) |
Jan 18, 2011 | 27.19 | 27.76 | 26.96 | 27.67 | 237,234 | +0.41(+1.51%) |
Jan 14, 2011 | 26.88 | 27.28 | 26.88 | 27.26 | 140,992 | +0.32(+1.17%) |
Jan 13, 2011 | 27.16 | 27.16 | 26.80 | 26.95 | 87,981 | -0.17(-0.64%) |
Jan 12, 2011 | 26.95 | 27.15 | 26.76 | 27.12 | 217,212 | +0.46(+1.71%) |
Jan 11, 2011 | 26.71 | 26.79 | 26.53 | 26.66 | 140,963 | -0.01(-0.03%) |
Jan 10, 2011 | 26.81 | 26.99 | 26.45 | 26.67 | 211,118 | -0.34(-1.25%) |
Jan 07, 2011 | 27.49 | 27.49 | 26.81 | 27.01 | 136,885 | -0.38(-1.38%) |
Jan 06, 2011 | 27.43 | 27.48 | 27.20 | 27.39 | 198,398 | -0.07(-0.26%) |
Jan 05, 2011 | 27.42 | 27.76 | 27.36 | 27.46 | 206,480 | -0.06(-0.20%) |
Jan 04, 2011 | 27.62 | 27.66 | 27.39 | 27.51 | 737,248 | -0.08(-0.29%) |