Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.09 | 26.22 | 26.09 | 26.21 | 1,454 | -0.02(-0.08%) |
Mar 30, 2011 | 26.14 | 26.23 | 26.14 | 26.23 | 302 | +0.46(+1.79%) |
Mar 29, 2011 | 25.70 | 25.77 | 25.70 | 25.77 | 573 | +0.05(+0.19%) |
Mar 28, 2011 | 25.74 | 25.75 | 25.71 | 25.72 | 1,720 | -0.37(-1.40%) |
Mar 25, 2011 | 25.79 | 26.09 | 25.79 | 26.09 | 2,352 | +0.30(+1.17%) |
Mar 24, 2011 | 25.74 | 25.79 | 25.72 | 25.79 | 1,977 | +0.34(+1.36%) |
Mar 23, 2011 | 25.04 | 25.46 | 25.01 | 25.44 | 34,424 | +0.18(+0.70%) |
Mar 22, 2011 | 25.41 | 25.41 | 25.25 | 25.26 | 885 | -0.10(-0.41%) |
Mar 21, 2011 | 25.37 | 25.37 | 25.37 | 25.37 | 1,061 | +0.38(+1.51%) |
Mar 18, 2011 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | +0.05(+0.18%) |
Mar 17, 2011 | 25.26 | 25.26 | 24.94 | 24.94 | 1,221 | -0.07(-0.27%) |
Mar 16, 2011 | 25.16 | 25.27 | 24.96 | 25.01 | 9,701 | -0.20(-0.79%) |
Mar 15, 2011 | 25.23 | 25.30 | 25.21 | 25.21 | 6,029 | -0.13(-0.51%) |
Mar 14, 2011 | 25.25 | 25.34 | 25.24 | 25.34 | 1,648 | -0.40(-1.54%) |
Mar 11, 2011 | 25.42 | 25.73 | 25.36 | 25.73 | 1,836 | +0.30(+1.20%) |
Mar 10, 2011 | 25.51 | 25.51 | 25.42 | 25.43 | 1,740 | -0.29(-1.13%) |
Mar 09, 2011 | 25.69 | 25.76 | 25.69 | 25.72 | 572 | +0.02(+0.08%) |
Mar 08, 2011 | 25.70 | 25.70 | 25.63 | 25.70 | 946 | +0.35(+1.40%) |
Mar 07, 2011 | 25.80 | 25.80 | 25.27 | 25.35 | 1,244 | -0.30(-1.19%) |
Mar 04, 2011 | 25.50 | 25.65 | 25.50 | 25.65 | 11,378 | -0.18(-0.70%) |
Mar 03, 2011 | 25.72 | 25.83 | 25.72 | 25.83 | 2,030 | +0.57(+2.26%) |
Mar 01, 2011 | 25.60 | 25.26 | 25.26 | 25.26 | 1,500 | -0.50(-1.94%) |
Feb 28, 2011 | 25.83 | 25.85 | 25.63 | 25.76 | 2,286 | +0.03(+0.12%) |
Feb 25, 2011 | 25.46 | 25.73 | 25.46 | 25.73 | 1,999 | +0.46(+1.82%) |
Feb 24, 2011 | 25.22 | 25.30 | 25.01 | 25.27 | 163,010 | +0.04(+0.17%) |
Feb 23, 2011 | 25.42 | 25.46 | 25.23 | 25.23 | 1,715 | -0.38(-1.49%) |
Feb 22, 2011 | 25.93 | 25.93 | 25.61 | 25.61 | 3,133 | -0.70(-2.66%) |
Feb 18, 2011 | 26.11 | 26.31 | 26.11 | 26.31 | 411 | +0.06(+0.23%) |
Feb 17, 2011 | 26.28 | 26.29 | 26.25 | 26.25 | 1,559 | +0.03(+0.11%) |
Feb 16, 2011 | 26.27 | 26.27 | 26.15 | 26.22 | 2,169 | +0.32(+1.24%) |
Feb 15, 2011 | 25.91 | 25.96 | 25.88 | 25.90 | 9,522 | -0.16(-0.61%) |
Feb 14, 2011 | 26.18 | 26.18 | 26.02 | 26.06 | 3,141 | -0.06(-0.21%) |
Feb 11, 2011 | 25.91 | 26.12 | 25.88 | 26.11 | 5,907 | +0.18(+0.71%) |
Feb 10, 2011 | 25.82 | 25.93 | 25.80 | 25.93 | 24,660 | +0.11(+0.43%) |
Feb 09, 2011 | 25.86 | 25.91 | 25.79 | 25.82 | 5,395 | +0.03(+0.12%) |
Feb 08, 2011 | 25.75 | 25.80 | 25.72 | 25.79 | 6,306 | +0.16(+0.62%) |
Feb 07, 2011 | 25.59 | 25.66 | 25.59 | 25.63 | 2,173 | +0.17(+0.67%) |
Feb 04, 2011 | 25.44 | 25.47 | 25.35 | 25.46 | 6,575 | +0.12(+0.45%) |
Feb 03, 2011 | 25.25 | 25.37 | 25.25 | 25.35 | 987 | +0.24(+0.94%) |
Feb 02, 2011 | 25.15 | 25.24 | 25.07 | 25.11 | 1,153 | -0.31(-1.22%) |
Feb 01, 2011 | 25.11 | 25.42 | 25.11 | 25.42 | 5,890 | +0.48(+1.92%) |
Jan 31, 2011 | 24.87 | 25.09 | 24.84 | 24.94 | 16,591 | +0.13(+0.52%) |
Jan 28, 2011 | 25.60 | 25.60 | 24.81 | 24.81 | 2,555 | -0.79(-3.08%) |
Jan 27, 2011 | 25.45 | 25.60 | 25.45 | 25.60 | 13,899 | +0.18(+0.71%) |
Jan 26, 2011 | 25.18 | 25.50 | 25.13 | 25.42 | 13,677 | +0.50(+2.01%) |
Jan 25, 2011 | 25.01 | 25.06 | 24.91 | 24.92 | 12,623 | -0.19(-0.76%) |
Jan 24, 2011 | 25.05 | 25.17 | 24.91 | 25.11 | 3,625 | +0.14(+0.56%) |
Jan 21, 2011 | 25.02 | 25.10 | 24.97 | 24.97 | 2,153 | -0.14(-0.55%) |
Jan 20, 2011 | 25.15 | 25.17 | 25.01 | 25.11 | 2,655 | +0.01(+0.03%) |
Jan 19, 2011 | 25.20 | 25.22 | 25.10 | 25.10 | 1,021 | -0.23(-0.90%) |
Jan 18, 2011 | 25.42 | 25.42 | 25.26 | 25.33 | 7,079 | -0.12(-0.48%) |
Jan 14, 2011 | 25.32 | 25.49 | 25.32 | 25.45 | 4,432 | +0.14(+0.56%) |
Jan 13, 2011 | 25.53 | 25.53 | 25.31 | 25.31 | 6,413 | -0.16(-0.63%) |
Jan 12, 2011 | 25.66 | 25.66 | 25.44 | 25.47 | 1,387 | +0.11(+0.44%) |
Jan 11, 2011 | 25.57 | 25.57 | 25.31 | 25.36 | 1,744 | -0.06(-0.24%) |
Jan 10, 2011 | 25.18 | 25.49 | 25.12 | 25.42 | 62,285 | +0.03(+0.12%) |
Jan 07, 2011 | 25.58 | 25.58 | 25.19 | 25.39 | 20,614 | +0.01(+0.04%) |
Jan 06, 2011 | 25.46 | 25.50 | 25.37 | 25.38 | 34,960 | -0.18(-0.70%) |
Jan 05, 2011 | 25.44 | 25.56 | 25.44 | 25.56 | 2,528 | +0.26(+1.03%) |
Jan 04, 2011 | 25.48 | 25.48 | 25.21 | 25.30 | 2,680 | -0.41(-1.59%) |