Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.07 | 25.18 | 25.00 | 25.00 | 8,244,573 | -0.01(-0.03%) |
Mar 30, 2011 | 24.79 | 25.05 | 24.73 | 25.01 | 8,694,310 | +0.36(+1.44%) |
Mar 29, 2011 | 24.44 | 24.68 | 24.41 | 24.66 | 6,222,674 | +0.19(+0.78%) |
Mar 28, 2011 | 24.50 | 24.62 | 24.44 | 24.46 | 7,047,878 | -0.05(-0.20%) |
Mar 25, 2011 | 24.59 | 24.67 | 24.49 | 24.51 | 6,684,663 | -0.09(-0.35%) |
Mar 24, 2011 | 24.49 | 24.67 | 24.40 | 24.60 | 4,902,476 | +0.17(+0.70%) |
Mar 23, 2011 | 24.51 | 24.54 | 24.29 | 24.43 | 5,172,088 | -0.15(-0.61%) |
Mar 22, 2011 | 24.57 | 24.71 | 24.53 | 24.58 | 5,624,026 | +0.01(+0.03%) |
Mar 21, 2011 | 24.55 | 24.62 | 24.44 | 24.57 | 6,552,936 | +0.06(+0.23%) |
Mar 18, 2011 | 24.51 | 24.54 | 24.33 | 24.51 | 8,829,856 | +0.25(+1.03%) |
Mar 17, 2011 | 24.07 | 24.37 | 24.07 | 24.27 | 23,840,436 | +0.36(+1.49%) |
Mar 16, 2011 | 24.24 | 24.24 | 23.79 | 23.91 | 12,354,692 | -0.33(-1.38%) |
Mar 15, 2011 | 24.22 | 24.69 | 24.17 | 24.24 | 10,676,598 | -0.45(-1.81%) |
Mar 14, 2011 | 24.66 | 24.81 | 24.57 | 24.69 | 16,160,783 | -0.09(-0.37%) |
Mar 11, 2011 | 24.81 | 24.88 | 24.67 | 24.78 | 7,228,350 | +0.06(+0.26%) |
Mar 10, 2011 | 24.96 | 25.03 | 24.70 | 24.72 | 7,963,864 | -0.23(-0.91%) |
Mar 09, 2011 | 24.82 | 25.01 | 24.78 | 24.95 | 6,601,486 | +0.08(+0.31%) |
Mar 08, 2011 | 24.65 | 24.96 | 24.58 | 24.87 | 9,721,411 | +0.23(+0.92%) |
Mar 07, 2011 | 24.61 | 24.72 | 24.53 | 24.64 | 9,984,248 | +0.04(+0.17%) |
Mar 04, 2011 | 24.49 | 24.67 | 24.46 | 24.60 | 9,726,917 | +0.15(+0.61%) |
Mar 03, 2011 | 24.20 | 24.65 | 24.18 | 24.45 | 9,945,151 | +0.08(+0.32%) |
Mar 02, 2011 | 24.30 | 24.39 | 24.21 | 24.37 | 6,848,849 | +0.01(+0.06%) |
Mar 01, 2011 | 24.53 | 24.71 | 24.35 | 24.36 | 6,806,746 | -0.21(-0.87%) |
Feb 28, 2011 | 24.34 | 24.57 | 24.28 | 24.57 | 8,232,706 | +0.33(+1.38%) |
Feb 25, 2011 | 24.27 | 24.29 | 24.17 | 24.24 | 8,188,201 | -0.01(-0.06%) |
Feb 24, 2011 | 24.19 | 24.34 | 24.14 | 24.25 | 7,843,780 | +0.05(+0.21%) |
Feb 23, 2011 | 24.44 | 24.49 | 24.18 | 24.20 | 8,335,891 | -0.28(-1.13%) |
Feb 22, 2011 | 24.39 | 24.60 | 24.32 | 24.48 | 11,012,563 | -0.12(-0.49%) |
Feb 18, 2011 | 24.74 | 24.78 | 24.56 | 24.60 | 10,236,665 | -0.18(-0.75%) |
Feb 17, 2011 | 24.55 | 24.83 | 24.54 | 24.78 | 5,891,841 | +0.14(+0.58%) |
Feb 16, 2011 | 24.51 | 24.65 | 24.42 | 24.64 | 8,025,318 | +0.14(+0.55%) |
Feb 15, 2011 | 24.57 | 24.58 | 24.49 | 24.51 | 8,640,838 | -0.06(-0.26%) |
Feb 14, 2011 | 24.58 | 24.64 | 24.52 | 24.57 | 10,151,742 | +0.03(+0.12%) |
Feb 11, 2011 | 24.88 | 24.88 | 24.53 | 24.54 | 12,805,513 | -0.43(-1.74%) |
Feb 10, 2011 | 25.03 | 25.13 | 24.91 | 24.98 | 10,139,333 | -0.11(-0.45%) |
Feb 09, 2011 | 25.13 | 25.10 | 24.94 | 25.09 | 9,150,814 | -0.04(-0.17%) |
Feb 08, 2011 | 25.15 | 25.19 | 25.07 | 25.13 | 10,990,174 | +0.03(+0.11%) |
Feb 07, 2011 | 24.96 | 25.14 | 24.90 | 25.10 | 30,246,854 | +0.19(+0.76%) |
Feb 04, 2011 | 25.01 | 25.01 | 24.82 | 24.91 | 28,301,232 | +0.11(+0.45%) |
Feb 03, 2011 | 24.77 | 25.00 | 24.75 | 24.80 | 28,551,570 | -0.04(-0.14%) |
Feb 02, 2011 | 24.67 | 24.90 | 24.60 | 24.84 | 9,635,014 | +0.15(+0.60%) |
Feb 01, 2011 | 24.42 | 24.70 | 24.37 | 24.69 | 8,888,019 | +0.31(+1.27%) |
Jan 31, 2011 | 24.43 | 24.49 | 24.35 | 24.38 | 8,134,796 | +0.00(+0.00%) |
Jan 28, 2011 | 24.85 | 24.95 | 24.37 | 24.38 | 25,074,932 | -0.49(-1.97%) |
Jan 27, 2011 | 24.55 | 24.97 | 24.52 | 24.87 | 13,912,530 | +0.36(+1.49%) |
Jan 26, 2011 | 24.44 | 24.56 | 24.34 | 24.51 | 9,437,898 | +0.15(+0.63%) |
Jan 25, 2011 | 24.39 | 24.44 | 24.23 | 24.35 | 9,830,735 | -0.04(-0.14%) |
Jan 24, 2011 | 24.30 | 24.44 | 24.30 | 24.39 | 17,488,928 | +0.01(+0.06%) |
Jan 21, 2011 | 24.49 | 24.53 | 24.37 | 24.37 | 8,015,175 | +0.01(+0.03%) |
Jan 20, 2011 | 24.26 | 24.37 | 24.19 | 24.37 | 9,841,495 | +0.07(+0.29%) |
Jan 19, 2011 | 24.33 | 24.44 | 24.26 | 24.30 | 9,514,995 | -0.10(-0.40%) |
Jan 18, 2011 | 24.49 | 24.61 | 24.37 | 24.39 | 8,946,057 | -0.08(-0.34%) |
Jan 14, 2011 | 24.46 | 24.55 | 24.28 | 24.48 | 7,122,857 | +0.01(+0.03%) |
Jan 13, 2011 | 24.59 | 24.60 | 24.39 | 24.47 | 6,015,356 | -0.09(-0.37%) |
Jan 12, 2011 | 24.58 | 24.61 | 24.42 | 24.56 | 16,650,186 | +0.08(+0.34%) |
Jan 11, 2011 | 24.21 | 24.50 | 24.20 | 24.48 | 16,610,776 | +0.29(+1.22%) |
Jan 10, 2011 | 24.40 | 24.47 | 24.17 | 24.18 | 12,561,306 | -0.29(-1.17%) |
Jan 07, 2011 | 24.50 | 24.57 | 24.41 | 24.47 | 11,932,306 | -0.02(-0.06%) |
Jan 06, 2011 | 24.43 | 24.54 | 24.40 | 24.49 | 8,612,602 | +0.10(+0.41%) |
Jan 05, 2011 | 24.53 | 24.58 | 24.39 | 24.39 | 16,558,451 | -0.18(-0.71%) |
Jan 04, 2011 | 24.56 | 24.61 | 24.51 | 24.56 | 11,022,900 | +0.02(+0.09%) |