Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.22 | 23.77 | 23.17 | 23.65 | 2,864,259 | +0.36(+1.56%) |
Mar 30, 2011 | 23.04 | 23.37 | 22.94 | 23.29 | 2,675,803 | +0.36(+1.58%) |
Mar 29, 2011 | 22.67 | 22.96 | 22.53 | 22.93 | 1,477,543 | +0.25(+1.09%) |
Mar 28, 2011 | 23.01 | 23.03 | 22.58 | 22.68 | 1,447,196 | -0.30(-1.31%) |
Mar 25, 2011 | 22.86 | 23.03 | 22.76 | 22.98 | 2,530,568 | +0.24(+1.05%) |
Mar 24, 2011 | 22.92 | 22.96 | 22.59 | 22.74 | 2,619,207 | -0.04(-0.17%) |
Mar 23, 2011 | 22.88 | 22.91 | 22.57 | 22.78 | 2,084,093 | -0.15(-0.67%) |
Mar 22, 2011 | 23.42 | 23.45 | 22.77 | 22.93 | 2,043,366 | -0.49(-2.11%) |
Mar 21, 2011 | 23.57 | 23.61 | 23.40 | 23.43 | 1,040,120 | +0.45(+1.95%) |
Mar 18, 2011 | 23.27 | 23.30 | 22.89 | 22.98 | 1,593,246 | +0.09(+0.41%) |
Mar 17, 2011 | 23.44 | 23.48 | 22.80 | 22.89 | 1,696,093 | -0.19(-0.84%) |
Mar 16, 2011 | 23.16 | 23.28 | 22.87 | 23.08 | 2,246,147 | -0.19(-0.83%) |
Mar 15, 2011 | 23.19 | 23.47 | 23.18 | 23.27 | 1,867,563 | -0.07(-0.30%) |
Mar 14, 2011 | 23.46 | 23.70 | 23.16 | 23.34 | 1,687,561 | -0.39(-1.63%) |
Mar 11, 2011 | 23.27 | 23.86 | 23.27 | 23.73 | 1,857,603 | +0.39(+1.69%) |
Mar 10, 2011 | 23.83 | 23.88 | 23.19 | 23.33 | 2,900,917 | -0.87(-3.58%) |
Mar 09, 2011 | 24.72 | 24.81 | 24.19 | 24.20 | 3,116,652 | -1.13(-4.46%) |
Mar 08, 2011 | 24.87 | 25.48 | 24.65 | 25.33 | 1,277,807 | +0.52(+2.09%) |
Mar 07, 2011 | 25.40 | 25.63 | 24.70 | 24.81 | 1,469,556 | -0.54(-2.13%) |
Mar 04, 2011 | 25.65 | 25.66 | 25.08 | 25.35 | 1,865,677 | +0.05(+0.21%) |
Mar 03, 2011 | 24.69 | 25.73 | 24.69 | 25.30 | 1,963,159 | +0.90(+3.71%) |
Mar 02, 2011 | 24.17 | 24.48 | 24.13 | 24.39 | 846,780 | +0.17(+0.70%) |
Mar 01, 2011 | 24.76 | 24.92 | 24.11 | 24.22 | 1,029,242 | -0.43(-1.76%) |
Feb 28, 2011 | 24.83 | 24.97 | 24.59 | 24.66 | 1,495,787 | +0.02(+0.06%) |
Feb 25, 2011 | 24.46 | 24.66 | 24.29 | 24.64 | 1,579,806 | +0.32(+1.33%) |
Feb 24, 2011 | 24.12 | 24.41 | 24.02 | 24.32 | 2,246,073 | +0.22(+0.90%) |
Feb 23, 2011 | 24.70 | 24.87 | 23.96 | 24.10 | 1,752,530 | -0.53(-2.13%) |
Feb 22, 2011 | 24.79 | 25.06 | 24.61 | 24.63 | 1,867,720 | -0.47(-1.87%) |
Feb 18, 2011 | 24.96 | 25.17 | 24.96 | 25.10 | 1,867,611 | +0.08(+0.31%) |
Feb 17, 2011 | 25.00 | 25.13 | 24.88 | 25.02 | 1,087,294 | -0.07(-0.28%) |
Feb 16, 2011 | 25.06 | 25.22 | 24.93 | 25.09 | 1,030,724 | +0.08(+0.31%) |
Feb 15, 2011 | 25.15 | 25.20 | 24.74 | 25.01 | 1,277,067 | -0.25(-1.01%) |
Feb 14, 2011 | 25.56 | 25.56 | 25.18 | 25.26 | 1,648,908 | -0.32(-1.26%) |
Feb 11, 2011 | 25.55 | 25.67 | 25.50 | 25.59 | 1,628,270 | +0.01(+0.03%) |
Feb 10, 2011 | 25.49 | 25.76 | 25.43 | 25.58 | 1,897,289 | -0.14(-0.54%) |
Feb 09, 2011 | 25.74 | 25.84 | 25.53 | 25.72 | 1,509,936 | -0.12(-0.45%) |
Feb 08, 2011 | 25.83 | 25.85 | 25.61 | 25.83 | 1,474,522 | +0.06(+0.24%) |
Feb 07, 2011 | 25.86 | 26.29 | 25.76 | 25.77 | 2,023,451 | -0.09(-0.36%) |
Feb 04, 2011 | 25.26 | 25.88 | 24.79 | 25.86 | 2,020,450 | +0.65(+2.59%) |
Feb 03, 2011 | 24.59 | 25.28 | 24.59 | 25.21 | 3,334,227 | +0.72(+2.95%) |
Feb 02, 2011 | 24.31 | 24.61 | 24.11 | 24.49 | 1,441,309 | +0.02(+0.09%) |
Feb 01, 2011 | 24.29 | 24.56 | 24.18 | 24.46 | 1,780,410 | +0.33(+1.37%) |
Jan 31, 2011 | 23.73 | 24.15 | 23.60 | 24.13 | 2,372,961 | +0.45(+1.92%) |
Jan 28, 2011 | 24.35 | 24.35 | 23.54 | 23.68 | 3,295,751 | -0.61(-2.50%) |
Jan 27, 2011 | 25.03 | 25.03 | 23.89 | 24.29 | 6,303,924 | -1.64(-6.32%) |
Jan 26, 2011 | 26.09 | 26.36 | 25.71 | 25.93 | 2,154,197 | -0.11(-0.41%) |
Jan 25, 2011 | 25.52 | 26.05 | 25.52 | 26.03 | 1,579,273 | +0.38(+1.50%) |
Jan 24, 2011 | 25.24 | 25.68 | 25.01 | 25.65 | 1,587,290 | +0.36(+1.43%) |
Jan 21, 2011 | 25.52 | 25.60 | 24.95 | 25.29 | 1,667,173 | +0.03(+0.12%) |
Jan 20, 2011 | 25.36 | 25.60 | 25.02 | 25.26 | 2,305,232 | -0.15(-0.61%) |
Jan 19, 2011 | 26.22 | 26.26 | 25.32 | 25.41 | 3,296,838 | -0.64(-2.45%) |
Jan 18, 2011 | 25.40 | 26.06 | 25.40 | 26.05 | 1,588,143 | +0.62(+2.42%) |
Jan 14, 2011 | 25.28 | 25.46 | 25.22 | 25.43 | 1,175,183 | +0.13(+0.52%) |
Jan 13, 2011 | 25.30 | 25.45 | 25.25 | 25.30 | 1,344,848 | -0.07(-0.27%) |
Jan 12, 2011 | 25.16 | 25.49 | 25.00 | 25.37 | 1,803,042 | +0.46(+1.85%) |
Jan 11, 2011 | 24.68 | 25.06 | 24.66 | 24.91 | 1,774,103 | +0.30(+1.22%) |
Jan 10, 2011 | 24.27 | 24.69 | 24.03 | 24.61 | 1,414,140 | +0.19(+0.79%) |
Jan 07, 2011 | 24.46 | 24.63 | 24.33 | 24.42 | 1,929,236 | -0.03(-0.13%) |
Jan 06, 2011 | 24.36 | 24.53 | 24.19 | 24.45 | 1,866,322 | +0.14(+0.57%) |
Jan 05, 2011 | 23.38 | 24.34 | 23.33 | 24.31 | 2,128,351 | +0.88(+3.74%) |
Jan 04, 2011 | 23.82 | 23.82 | 23.25 | 23.43 | 1,266,980 | -0.39(-1.65%) |