Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.23 | 29.44 | 29.23 | 29.41 | 33,197 | +0.16(+0.55%) |
Mar 30, 2011 | 29.26 | 29.27 | 29.12 | 29.25 | 34,934 | +0.11(+0.39%) |
Mar 29, 2011 | 28.96 | 29.13 | 28.83 | 29.13 | 10,486 | +0.15(+0.52%) |
Mar 28, 2011 | 29.19 | 29.19 | 28.97 | 28.98 | 11,674 | -0.11(-0.39%) |
Mar 25, 2011 | 29.06 | 29.27 | 28.90 | 29.10 | 58,169 | +0.10(+0.36%) |
Mar 24, 2011 | 28.98 | 29.02 | 28.86 | 28.99 | 22,348 | +0.14(+0.49%) |
Mar 23, 2011 | 28.67 | 28.94 | 28.49 | 28.85 | 64,225 | +0.16(+0.54%) |
Mar 22, 2011 | 28.60 | 28.75 | 28.60 | 28.70 | 40,955 | -0.05(-0.16%) |
Mar 21, 2011 | 28.78 | 28.83 | 28.69 | 28.74 | 55,892 | +0.61(+2.18%) |
Mar 18, 2011 | 28.21 | 28.29 | 28.01 | 28.13 | 20,800 | +0.27(+0.98%) |
Mar 17, 2011 | 27.86 | 28.06 | 27.77 | 27.85 | 28,374 | +0.26(+0.95%) |
Mar 16, 2011 | 28.11 | 28.11 | 27.50 | 27.59 | 50,186 | -0.61(-2.18%) |
Mar 15, 2011 | 27.96 | 28.33 | 27.96 | 28.21 | 37,950 | -0.28(-0.98%) |
Mar 14, 2011 | 28.53 | 28.64 | 28.30 | 28.49 | 37,922 | -0.26(-0.92%) |
Mar 11, 2011 | 28.38 | 28.86 | 28.37 | 28.75 | 92,659 | +0.24(+0.83%) |
Mar 10, 2011 | 28.83 | 28.83 | 28.46 | 28.51 | 53,191 | -0.62(-2.13%) |
Mar 09, 2011 | 28.93 | 29.17 | 28.90 | 29.13 | 40,373 | +0.18(+0.63%) |
Mar 08, 2011 | 28.41 | 29.10 | 28.41 | 28.95 | 390,660 | +0.51(+1.80%) |
Mar 07, 2011 | 28.91 | 28.94 | 28.27 | 28.44 | 30,751 | -0.39(-1.35%) |
Mar 04, 2011 | 29.10 | 29.10 | 28.49 | 28.83 | 24,885 | -0.29(-0.99%) |
Mar 03, 2011 | 28.57 | 29.21 | 28.57 | 29.12 | 24,655 | +0.77(+2.71%) |
Mar 02, 2011 | 28.20 | 28.41 | 28.07 | 28.35 | 45,756 | +0.10(+0.34%) |
Mar 01, 2011 | 28.85 | 28.85 | 28.21 | 28.25 | 196,190 | -0.50(-1.75%) |
Feb 28, 2011 | 28.98 | 29.06 | 28.70 | 28.75 | 37,869 | -0.11(-0.36%) |
Feb 25, 2011 | 28.75 | 28.93 | 28.71 | 28.86 | 30,228 | +0.29(+1.02%) |
Feb 24, 2011 | 28.33 | 28.78 | 28.27 | 28.57 | 112,161 | +0.19(+0.68%) |
Feb 23, 2011 | 28.71 | 28.83 | 28.18 | 28.38 | 91,888 | -0.34(-1.19%) |
Feb 22, 2011 | 29.41 | 29.41 | 28.62 | 28.72 | 193,997 | -0.84(-2.83%) |
Feb 18, 2011 | 29.59 | 29.65 | 29.52 | 29.55 | 35,398 | +0.14(+0.48%) |
Feb 17, 2011 | 29.20 | 29.49 | 29.19 | 29.41 | 57,389 | +0.10(+0.33%) |
Feb 16, 2011 | 29.30 | 29.41 | 29.12 | 29.32 | 34,063 | +0.05(+0.19%) |
Feb 15, 2011 | 29.30 | 29.30 | 29.12 | 29.26 | 36,632 | -0.00(-0.02%) |
Feb 14, 2011 | 29.53 | 29.53 | 29.17 | 29.27 | 43,337 | -0.08(-0.26%) |
Feb 11, 2011 | 29.33 | 29.43 | 29.19 | 29.34 | 34,244 | +0.00(+0.00%) |
Feb 10, 2011 | 29.34 | 29.38 | 29.17 | 29.34 | 24,804 | -0.04(-0.12%) |
Feb 09, 2011 | 29.32 | 29.38 | 29.21 | 29.38 | 28,054 | +0.00(+0.00%) |
Feb 08, 2011 | 29.40 | 29.40 | 29.18 | 29.38 | 51,569 | +0.17(+0.59%) |
Feb 07, 2011 | 28.94 | 29.25 | 28.94 | 29.21 | 43,621 | +0.34(+1.16%) |
Feb 04, 2011 | 29.02 | 29.02 | 28.74 | 28.87 | 36,322 | +0.05(+0.17%) |
Feb 03, 2011 | 28.85 | 28.87 | 28.65 | 28.82 | 13,555 | -0.08(-0.28%) |
Feb 02, 2011 | 28.74 | 29.00 | 28.74 | 28.91 | 31,143 | +0.05(+0.17%) |
Feb 01, 2011 | 28.54 | 28.89 | 28.54 | 28.86 | 116,898 | +0.38(+1.35%) |
Jan 31, 2011 | 28.29 | 28.52 | 28.29 | 28.47 | 47,229 | +0.27(+0.97%) |
Jan 28, 2011 | 28.99 | 28.99 | 28.14 | 28.20 | 33,535 | -0.63(-2.17%) |
Jan 27, 2011 | 28.61 | 28.90 | 28.61 | 28.82 | 35,685 | +0.21(+0.72%) |
Jan 26, 2011 | 28.68 | 28.69 | 28.46 | 28.62 | 57,173 | -0.01(-0.05%) |
Jan 25, 2011 | 28.36 | 28.64 | 28.35 | 28.63 | 501,850 | +0.20(+0.69%) |
Jan 24, 2011 | 28.34 | 28.48 | 28.22 | 28.43 | 80,276 | +0.11(+0.37%) |
Jan 21, 2011 | 28.67 | 28.67 | 28.31 | 28.33 | 20,925 | -0.04(-0.15%) |
Jan 20, 2011 | 28.49 | 28.49 | 28.21 | 28.37 | 62,115 | -0.03(-0.11%) |
Jan 19, 2011 | 28.66 | 28.66 | 28.34 | 28.40 | 46,708 | -0.28(-0.97%) |
Jan 18, 2011 | 28.12 | 28.68 | 28.12 | 28.68 | 58,746 | +0.51(+1.80%) |
Jan 14, 2011 | 27.79 | 28.18 | 27.79 | 28.17 | 21,630 | +0.18(+0.63%) |
Jan 13, 2011 | 27.95 | 28.05 | 27.95 | 28.00 | 17,519 | +0.05(+0.19%) |
Jan 12, 2011 | 27.89 | 28.05 | 27.89 | 27.95 | 47,947 | +0.28(+1.02%) |
Jan 11, 2011 | 27.84 | 27.84 | 27.54 | 27.66 | 24,808 | -0.10(-0.35%) |
Jan 10, 2011 | 27.71 | 27.76 | 27.50 | 27.76 | 25,458 | -0.07(-0.25%) |
Jan 07, 2011 | 27.73 | 27.89 | 27.67 | 27.83 | 50,271 | +0.17(+0.62%) |
Jan 06, 2011 | 27.47 | 27.76 | 27.45 | 27.66 | 44,009 | +0.24(+0.87%) |
Jan 05, 2011 | 27.17 | 27.42 | 26.95 | 27.42 | 26,557 | +0.34(+1.24%) |
Jan 04, 2011 | 27.22 | 27.22 | 26.92 | 27.08 | 32,342 | -0.08(-0.29%) |