Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.13 | 27.22 | 27.12 | 27.19 | 15,445 | -0.02(-0.07%) |
Mar 30, 2011 | 27.12 | 27.23 | 27.07 | 27.21 | 7,993 | +0.23(+0.86%) |
Mar 29, 2011 | 26.70 | 26.98 | 26.55 | 26.98 | 40,481 | +0.29(+1.10%) |
Mar 28, 2011 | 26.89 | 26.93 | 26.69 | 26.69 | 40,078 | -0.16(-0.60%) |
Mar 25, 2011 | 26.80 | 26.98 | 26.75 | 26.85 | 45,577 | +0.13(+0.50%) |
Mar 24, 2011 | 26.52 | 26.75 | 26.37 | 26.71 | 42,883 | +0.36(+1.35%) |
Mar 23, 2011 | 26.12 | 26.40 | 25.95 | 26.36 | 30,729 | +0.19(+0.72%) |
Mar 22, 2011 | 26.38 | 26.38 | 26.11 | 26.17 | 168,714 | -0.18(-0.68%) |
Mar 21, 2011 | 26.36 | 26.37 | 26.28 | 26.35 | 56,691 | +0.49(+1.88%) |
Mar 18, 2011 | 26.17 | 26.17 | 25.84 | 25.86 | 16,054 | +0.01(+0.05%) |
Mar 17, 2011 | 25.88 | 26.03 | 25.77 | 25.85 | 31,503 | +0.33(+1.29%) |
Mar 16, 2011 | 25.93 | 26.06 | 25.40 | 25.52 | 44,584 | -0.41(-1.58%) |
Mar 15, 2011 | 25.75 | 26.08 | 25.73 | 25.93 | 141,815 | -0.23(-0.89%) |
Mar 14, 2011 | 26.18 | 26.27 | 25.91 | 26.16 | 64,275 | -0.16(-0.61%) |
Mar 11, 2011 | 26.10 | 26.41 | 25.95 | 26.32 | 18,491 | +0.29(+1.10%) |
Mar 10, 2011 | 26.26 | 26.26 | 26.02 | 26.03 | 44,470 | -0.55(-2.08%) |
Mar 09, 2011 | 26.70 | 26.70 | 26.44 | 26.59 | 87,188 | -0.22(-0.82%) |
Mar 08, 2011 | 26.52 | 26.93 | 26.42 | 26.81 | 115,880 | +0.24(+0.90%) |
Mar 07, 2011 | 27.08 | 27.08 | 26.40 | 26.57 | 13,338 | -0.41(-1.52%) |
Mar 04, 2011 | 27.12 | 27.12 | 26.78 | 26.98 | 18,983 | -0.15(-0.56%) |
Mar 03, 2011 | 26.87 | 27.14 | 26.87 | 27.13 | 22,326 | +0.56(+2.11%) |
Mar 02, 2011 | 26.36 | 26.69 | 26.36 | 26.57 | 31,841 | +0.18(+0.68%) |
Mar 01, 2011 | 27.07 | 27.07 | 26.39 | 26.39 | 50,764 | -0.48(-1.79%) |
Feb 28, 2011 | 26.96 | 26.97 | 26.69 | 26.87 | 101,297 | +0.04(+0.17%) |
Feb 25, 2011 | 26.64 | 26.83 | 26.60 | 26.83 | 24,362 | +0.46(+1.76%) |
Feb 24, 2011 | 26.27 | 26.48 | 25.98 | 26.36 | 23,559 | +0.12(+0.48%) |
Feb 23, 2011 | 26.64 | 26.64 | 25.91 | 26.24 | 25,104 | -0.37(-1.37%) |
Feb 22, 2011 | 27.19 | 27.26 | 26.57 | 26.60 | 51,206 | -0.88(-3.21%) |
Feb 18, 2011 | 27.45 | 27.57 | 27.37 | 27.49 | 29,016 | -0.04(-0.16%) |
Feb 17, 2011 | 27.38 | 27.56 | 27.35 | 27.53 | 36,305 | +0.10(+0.37%) |
Feb 16, 2011 | 27.27 | 27.51 | 27.27 | 27.43 | 29,223 | +0.27(+1.01%) |
Feb 15, 2011 | 27.32 | 27.32 | 27.13 | 27.16 | 18,033 | -0.21(-0.75%) |
Feb 14, 2011 | 27.27 | 27.39 | 27.27 | 27.36 | 88,744 | +0.12(+0.46%) |
Feb 11, 2011 | 26.89 | 27.26 | 26.84 | 27.24 | 315,258 | +0.32(+1.19%) |
Feb 10, 2011 | 26.54 | 26.93 | 26.54 | 26.92 | 149,208 | +0.23(+0.87%) |
Feb 09, 2011 | 26.69 | 26.77 | 26.56 | 26.69 | 77,214 | -0.06(-0.23%) |
Feb 08, 2011 | 26.62 | 26.75 | 26.59 | 26.75 | 23,002 | +0.12(+0.47%) |
Feb 07, 2011 | 26.60 | 26.77 | 26.58 | 26.62 | 45,698 | +0.12(+0.44%) |
Feb 04, 2011 | 26.24 | 26.51 | 26.22 | 26.51 | 80,127 | +0.33(+1.26%) |
Feb 03, 2011 | 26.05 | 26.20 | 25.95 | 26.18 | 17,391 | +0.16(+0.62%) |
Feb 02, 2011 | 26.03 | 26.17 | 25.99 | 26.02 | 41,766 | -0.10(-0.38%) |
Feb 01, 2011 | 25.92 | 26.15 | 25.88 | 26.11 | 126,046 | +0.39(+1.53%) |
Jan 31, 2011 | 25.58 | 25.75 | 25.54 | 25.72 | 41,046 | +0.34(+1.33%) |
Jan 28, 2011 | 26.03 | 26.03 | 25.34 | 25.39 | 59,709 | -0.57(-2.19%) |
Jan 27, 2011 | 25.92 | 26.24 | 25.79 | 25.95 | 55,199 | +0.09(+0.34%) |
Jan 26, 2011 | 25.64 | 25.91 | 25.58 | 25.86 | 46,423 | +0.37(+1.47%) |
Jan 25, 2011 | 25.45 | 25.49 | 25.23 | 25.49 | 31,221 | -0.07(-0.28%) |
Jan 24, 2011 | 25.44 | 25.57 | 25.36 | 25.56 | 16,090 | +0.20(+0.77%) |
Jan 21, 2011 | 25.63 | 25.68 | 25.36 | 25.37 | 32,018 | -0.04(-0.18%) |
Jan 20, 2011 | 25.53 | 25.53 | 25.20 | 25.41 | 40,736 | -0.25(-0.97%) |
Jan 19, 2011 | 26.11 | 26.11 | 25.62 | 25.66 | 28,453 | -0.45(-1.74%) |
Jan 18, 2011 | 26.03 | 26.11 | 25.99 | 26.11 | 25,569 | +0.07(+0.27%) |
Jan 14, 2011 | 25.80 | 26.04 | 25.80 | 26.04 | 130,503 | +0.20(+0.76%) |
Jan 13, 2011 | 25.80 | 25.95 | 25.80 | 25.85 | 102,778 | +0.03(+0.10%) |
Jan 12, 2011 | 25.78 | 25.86 | 25.72 | 25.82 | 44,330 | +0.19(+0.74%) |
Jan 11, 2011 | 25.69 | 25.70 | 25.53 | 25.63 | 25,695 | +0.09(+0.34%) |
Jan 10, 2011 | 25.31 | 25.58 | 25.29 | 25.54 | 71,406 | +0.11(+0.45%) |
Jan 07, 2011 | 25.56 | 25.56 | 25.27 | 25.43 | 16,524 | -0.03(-0.13%) |
Jan 06, 2011 | 25.63 | 25.63 | 25.43 | 25.46 | 36,531 | -0.08(-0.31%) |
Jan 05, 2011 | 25.36 | 25.57 | 25.36 | 25.54 | 29,040 | +0.12(+0.49%) |
Jan 04, 2011 | 25.69 | 25.69 | 25.28 | 25.42 | 256,082 | -0.25(-0.97%) |