Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.30 | 34.30 | 33.60 | 33.74 | 80,934 | -0.29(-0.85%) |
Mar 30, 2011 | 34.03 | 34.03 | 34.03 | 34.03 | 72,218 | +0.88(+2.65%) |
Mar 29, 2011 | 33.35 | 33.35 | 32.94 | 33.15 | 113,686 | -0.26(-0.78%) |
Mar 28, 2011 | 33.80 | 34.05 | 33.30 | 33.41 | 149,795 | -0.92(-2.68%) |
Mar 25, 2011 | 34.60 | 34.60 | 34.21 | 34.33 | 108,600 | -0.27(-0.78%) |
Mar 24, 2011 | 34.05 | 34.70 | 34.05 | 34.60 | 109,965 | -0.15(-0.43%) |
Mar 23, 2011 | 34.69 | 34.90 | 34.44 | 34.75 | 81,337 | +0.05(+0.14%) |
Mar 22, 2011 | 34.56 | 34.80 | 34.35 | 34.70 | 248,089 | -0.05(-0.14%) |
Mar 21, 2011 | 34.70 | 34.85 | 34.28 | 34.75 | 183,331 | +0.80(+2.36%) |
Mar 18, 2011 | 33.25 | 33.95 | 33.20 | 33.95 | 170,875 | +0.62(+1.86%) |
Mar 17, 2011 | 33.25 | 33.89 | 33.15 | 33.33 | 198,295 | +0.01(+0.03%) |
Mar 16, 2011 | 33.46 | 33.83 | 32.94 | 33.32 | 286,182 | -0.43(-1.27%) |
Mar 15, 2011 | 31.34 | 33.75 | 31.34 | 33.75 | 329,716 | +0.55(+1.66%) |
Mar 14, 2011 | 32.65 | 33.34 | 30.46 | 33.20 | 318,059 | -1.35(-3.91%) |
Mar 11, 2011 | 34.67 | 34.68 | 34.05 | 34.55 | 136,515 | -0.40(-1.14%) |
Mar 10, 2011 | 35.55 | 35.55 | 34.86 | 34.95 | 50,129 | -0.85(-2.37%) |
Mar 09, 2011 | 35.70 | 35.95 | 35.66 | 35.80 | 259,284 | +0.93(+2.67%) |
Mar 08, 2011 | 34.80 | 34.93 | 34.60 | 34.87 | 102,263 | +0.17(+0.49%) |
Mar 07, 2011 | 34.90 | 35.19 | 34.61 | 34.70 | 168,779 | -0.35(-1.00%) |
Mar 04, 2011 | 35.65 | 35.65 | 34.90 | 35.05 | 171,125 | -0.55(-1.54%) |
Mar 03, 2011 | 35.55 | 35.60 | 35.22 | 35.60 | 152,349 | -0.09(-0.25%) |
Mar 02, 2011 | 35.90 | 35.90 | 35.40 | 35.69 | 161,290 | -1.10(-2.99%) |
Mar 01, 2011 | 36.75 | 37.07 | 36.65 | 36.79 | 405,811 | +0.14(+0.38%) |
Feb 28, 2011 | 36.65 | 36.75 | 36.45 | 36.65 | 157,047 | -1.64(-4.28%) |
Feb 25, 2011 | 38.50 | 38.60 | 38.00 | 38.29 | 71,367 | +1.31(+3.54%) |
Feb 24, 2011 | 37.00 | 37.00 | 36.66 | 36.98 | 105,327 | +0.28(+0.76%) |
Feb 23, 2011 | 36.65 | 36.95 | 36.50 | 36.70 | 102,449 | -0.40(-1.08%) |
Feb 22, 2011 | 37.65 | 37.75 | 36.90 | 37.10 | 207,131 | -1.15(-3.01%) |
Feb 18, 2011 | 38.27 | 38.40 | 38.11 | 38.25 | 95,791 | -0.10(-0.26%) |
Feb 17, 2011 | 38.25 | 38.49 | 38.22 | 38.35 | 138,846 | +0.13(+0.34%) |
Feb 16, 2011 | 37.65 | 38.25 | 37.65 | 38.22 | 196,433 | +1.61(+4.40%) |
Feb 15, 2011 | 36.50 | 36.70 | 36.33 | 36.61 | 52,530 | +0.25(+0.69%) |
Feb 14, 2011 | 36.10 | 36.40 | 36.10 | 36.36 | 107,684 | -0.04(-0.11%) |
Feb 11, 2011 | 36.57 | 36.70 | 36.40 | 36.40 | 100,503 | -0.06(-0.16%) |
Feb 10, 2011 | 36.06 | 36.61 | 35.93 | 36.46 | 172,900 | +1.21(+3.43%) |
Feb 09, 2011 | 35.25 | 35.39 | 35.15 | 35.25 | 123,922 | +0.06(+0.17%) |
Feb 08, 2011 | 35.15 | 35.22 | 35.01 | 35.19 | 126,728 | +0.28(+0.80%) |
Feb 07, 2011 | 34.85 | 35.12 | 34.85 | 34.91 | 167,673 | +0.04(+0.11%) |
Feb 04, 2011 | 34.75 | 35.13 | 34.52 | 34.87 | 62,539 | -0.53(-1.50%) |
Feb 03, 2011 | 35.10 | 35.43 | 35.00 | 35.40 | 128,819 | +0.05(+0.14%) |
Feb 02, 2011 | 35.39 | 35.39 | 35.00 | 35.35 | 105,763 | +0.36(+1.03%) |
Feb 01, 2011 | 34.64 | 35.14 | 34.35 | 34.99 | 236,307 | +0.89(+2.61%) |
Jan 31, 2011 | 34.00 | 34.35 | 33.85 | 34.10 | 437,050 | +0.80(+2.40%) |
Jan 28, 2011 | 33.80 | 33.80 | 33.15 | 33.30 | 188,075 | -0.85(-2.49%) |
Jan 27, 2011 | 33.86 | 34.15 | 33.86 | 34.15 | 120,484 | +0.10(+0.29%) |
Jan 26, 2011 | 34.10 | 34.10 | 33.90 | 34.05 | 96,277 | -0.21(-0.61%) |
Jan 25, 2011 | 34.30 | 34.50 | 34.05 | 34.26 | 164,074 | -0.11(-0.32%) |
Jan 24, 2011 | 34.12 | 34.50 | 33.68 | 34.37 | 201,251 | +0.23(+0.67%) |
Jan 21, 2011 | 34.31 | 34.55 | 34.14 | 34.14 | 260,114 | -0.41(-1.19%) |
Jan 20, 2011 | 35.05 | 35.05 | 34.50 | 34.55 | 539,409 | -1.92(-5.26%) |
Jan 19, 2011 | 36.55 | 36.79 | 36.36 | 36.47 | 833,693 | -0.46(-1.25%) |
Jan 18, 2011 | 36.50 | 37.00 | 36.50 | 36.93 | 1,558,713 | +0.67(+1.85%) |
Jan 14, 2011 | 36.00 | 36.35 | 35.92 | 36.26 | 90,663 | +0.16(+0.44%) |
Jan 13, 2011 | 36.20 | 36.45 | 36.00 | 36.10 | 182,575 | +0.40(+1.12%) |
Jan 12, 2011 | 35.70 | 35.75 | 35.50 | 35.70 | 283,839 | -0.54(-1.49%) |
Jan 11, 2011 | 36.00 | 36.35 | 35.95 | 36.24 | 906,771 | +0.99(+2.81%) |
Jan 10, 2011 | 35.35 | 35.59 | 35.08 | 35.25 | 364,861 | +0.05(+0.14%) |
Jan 07, 2011 | 35.65 | 35.65 | 35.00 | 35.20 | 226,757 | -0.05(-0.14%) |
Jan 06, 2011 | 35.20 | 35.46 | 35.10 | 35.25 | 184,648 | +0.65(+1.88%) |
Jan 05, 2011 | 34.55 | 34.65 | 34.46 | 34.60 | 835,584 | -0.90(-2.54%) |
Jan 04, 2011 | 35.30 | 35.75 | 35.30 | 35.50 | 1,223,834 | -1.20(-3.27%) |