Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.39 | 28.74 | 28.39 | 28.69 | 398,390 | +0.34(+1.22%) |
Mar 30, 2011 | 28.16 | 28.50 | 28.09 | 28.35 | 259,510 | +0.17(+0.61%) |
Mar 29, 2011 | 28.34 | 28.36 | 27.93 | 28.18 | 364,665 | -0.22(-0.78%) |
Mar 28, 2011 | 28.70 | 28.74 | 28.34 | 28.40 | 266,693 | -0.19(-0.68%) |
Mar 25, 2011 | 28.49 | 28.74 | 28.44 | 28.59 | 395,400 | +0.21(+0.73%) |
Mar 24, 2011 | 28.37 | 28.50 | 28.20 | 28.38 | 294,626 | +0.12(+0.41%) |
Mar 23, 2011 | 28.08 | 28.35 | 28.02 | 28.27 | 343,627 | +0.23(+0.80%) |
Mar 22, 2011 | 28.02 | 28.07 | 27.87 | 28.04 | 288,846 | +0.13(+0.47%) |
Mar 21, 2011 | 28.08 | 28.13 | 27.88 | 27.91 | 465,055 | +0.10(+0.35%) |
Mar 18, 2011 | 27.73 | 27.90 | 27.50 | 27.81 | 536,259 | +0.09(+0.32%) |
Mar 17, 2011 | 26.86 | 27.78 | 26.86 | 27.72 | 676,096 | +0.90(+3.36%) |
Mar 16, 2011 | 26.58 | 27.13 | 26.57 | 26.82 | 557,544 | +0.29(+1.08%) |
Mar 15, 2011 | 26.49 | 26.74 | 26.43 | 26.54 | 651,992 | -0.21(-0.78%) |
Mar 14, 2011 | 26.51 | 26.79 | 26.37 | 26.74 | 353,611 | +0.19(+0.71%) |
Mar 11, 2011 | 26.42 | 26.67 | 25.91 | 26.55 | 670,792 | +0.06(+0.24%) |
Mar 10, 2011 | 27.18 | 27.30 | 26.34 | 26.49 | 921,032 | -0.85(-3.11%) |
Mar 09, 2011 | 27.42 | 27.69 | 27.30 | 27.34 | 284,683 | -0.03(-0.10%) |
Mar 08, 2011 | 27.46 | 27.48 | 27.20 | 27.37 | 339,484 | -0.06(-0.21%) |
Mar 07, 2011 | 27.81 | 28.09 | 27.42 | 27.42 | 691,580 | -0.29(-1.05%) |
Mar 04, 2011 | 27.29 | 27.89 | 27.25 | 27.72 | 596,139 | +0.33(+1.22%) |
Mar 03, 2011 | 27.31 | 27.45 | 27.23 | 27.38 | 428,870 | +0.18(+0.66%) |
Mar 02, 2011 | 27.26 | 27.42 | 27.19 | 27.20 | 405,965 | +0.02(+0.09%) |
Mar 01, 2011 | 27.30 | 27.54 | 27.11 | 27.18 | 409,189 | -0.14(-0.52%) |
Feb 28, 2011 | 27.30 | 27.49 | 27.20 | 27.32 | 414,843 | +0.05(+0.17%) |
Feb 25, 2011 | 27.17 | 27.30 | 27.06 | 27.28 | 492,746 | +0.09(+0.32%) |
Feb 24, 2011 | 27.33 | 27.69 | 27.06 | 27.19 | 1,154,314 | -0.10(-0.37%) |
Feb 23, 2011 | 27.38 | 28.14 | 27.29 | 27.29 | 1,356,201 | -0.01(-0.04%) |
Feb 22, 2011 | 26.96 | 27.39 | 26.71 | 27.30 | 1,061,294 | +0.64(+2.41%) |
Feb 18, 2011 | 26.74 | 26.80 | 26.38 | 26.66 | 564,898 | +0.05(+0.20%) |
Feb 17, 2011 | 26.59 | 26.82 | 26.28 | 26.61 | 1,167,969 | +0.05(+0.20%) |
Feb 16, 2011 | 26.20 | 26.68 | 26.20 | 26.55 | 859,316 | +0.41(+1.57%) |
Feb 15, 2011 | 26.04 | 26.29 | 25.90 | 26.14 | 571,513 | +0.22(+0.86%) |
Feb 14, 2011 | 25.68 | 25.97 | 25.57 | 25.92 | 619,587 | +0.29(+1.12%) |
Feb 11, 2011 | 25.34 | 25.72 | 25.10 | 25.63 | 908,488 | +0.41(+1.61%) |
Feb 10, 2011 | 25.27 | 25.38 | 25.02 | 25.23 | 1,275,066 | -0.04(-0.17%) |
Feb 09, 2011 | 25.14 | 25.37 | 25.01 | 25.27 | 624,836 | +0.10(+0.40%) |
Feb 08, 2011 | 25.27 | 25.27 | 24.45 | 25.17 | 2,333,459 | -0.11(-0.45%) |
Feb 07, 2011 | 26.41 | 26.59 | 24.93 | 25.29 | 3,459,610 | -1.18(-4.46%) |
Feb 04, 2011 | 27.22 | 27.47 | 26.46 | 26.47 | 1,098,252 | -0.84(-3.09%) |
Feb 03, 2011 | 27.27 | 27.42 | 27.11 | 27.31 | 365,275 | +0.06(+0.21%) |
Feb 02, 2011 | 26.61 | 27.34 | 26.58 | 27.25 | 728,784 | +0.39(+1.44%) |
Feb 01, 2011 | 28.33 | 28.44 | 26.71 | 26.86 | 1,654,548 | -1.38(-4.88%) |
Jan 31, 2011 | 27.41 | 28.26 | 27.34 | 28.24 | 903,443 | +0.91(+3.31%) |
Jan 28, 2011 | 27.03 | 27.39 | 26.52 | 27.34 | 986,887 | +0.26(+0.96%) |
Jan 27, 2011 | 27.34 | 27.50 | 27.00 | 27.07 | 861,295 | -0.09(-0.33%) |
Jan 26, 2011 | 26.22 | 27.40 | 25.63 | 27.16 | 2,337,831 | +0.87(+3.31%) |
Jan 25, 2011 | 28.40 | 28.56 | 24.13 | 26.30 | 9,084,686 | -2.60(-8.99%) |
Jan 24, 2011 | 29.45 | 29.78 | 28.81 | 28.89 | 887,161 | -0.61(-2.07%) |
Jan 21, 2011 | 29.70 | 29.81 | 29.48 | 29.50 | 682,932 | +0.07(+0.24%) |
Jan 20, 2011 | 30.05 | 30.12 | 28.80 | 29.43 | 1,117,094 | -0.62(-2.05%) |
Jan 19, 2011 | 30.36 | 30.44 | 29.91 | 30.05 | 405,723 | -0.32(-1.06%) |
Jan 18, 2011 | 29.82 | 30.49 | 29.82 | 30.37 | 1,209,879 | +0.54(+1.81%) |
Jan 14, 2011 | 30.19 | 30.24 | 29.47 | 29.83 | 1,403,944 | -0.44(-1.46%) |
Jan 13, 2011 | 30.48 | 30.75 | 29.83 | 30.28 | 1,312,153 | -0.25(-0.83%) |
Jan 12, 2011 | 30.71 | 31.13 | 30.48 | 30.53 | 607,718 | -0.17(-0.55%) |
Jan 11, 2011 | 30.23 | 30.91 | 30.23 | 30.70 | 913,160 | +0.54(+1.79%) |
Jan 10, 2011 | 29.80 | 30.27 | 29.39 | 30.16 | 1,186,067 | -0.11(-0.35%) |
Jan 07, 2011 | 30.16 | 30.65 | 29.98 | 30.26 | 775,738 | +0.14(+0.47%) |
Jan 06, 2011 | 30.63 | 30.65 | 29.91 | 30.12 | 985,153 | -0.43(-1.42%) |
Jan 05, 2011 | 29.78 | 30.56 | 29.62 | 30.56 | 812,849 | +0.78(+2.63%) |
Jan 04, 2011 | 30.40 | 30.78 | 29.71 | 29.77 | 1,107,433 | -0.59(-1.93%) |