Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.54 | 26.84 | 25.54 | 26.72 | 292,024 | +1.22(+4.79%) |
Mar 30, 2011 | 25.44 | 25.65 | 25.44 | 25.50 | 123,598 | +0.10(+0.41%) |
Mar 29, 2011 | 24.94 | 25.40 | 24.94 | 25.40 | 213,130 | +0.33(+1.32%) |
Mar 28, 2011 | 25.10 | 25.28 | 24.91 | 25.07 | 66,027 | +0.08(+0.31%) |
Mar 25, 2011 | 25.07 | 25.34 | 24.85 | 24.99 | 83,419 | +0.10(+0.39%) |
Mar 24, 2011 | 24.77 | 24.98 | 24.53 | 24.89 | 87,976 | +0.33(+1.35%) |
Mar 23, 2011 | 24.26 | 24.84 | 24.07 | 24.56 | 86,464 | +0.21(+0.86%) |
Mar 22, 2011 | 24.69 | 24.74 | 24.15 | 24.35 | 150,106 | -0.30(-1.20%) |
Mar 21, 2011 | 24.66 | 25.04 | 24.53 | 24.65 | 353,415 | -0.05(-0.21%) |
Mar 18, 2011 | 24.05 | 24.72 | 23.99 | 24.70 | 214,934 | +0.89(+3.74%) |
Mar 17, 2011 | 24.30 | 24.88 | 23.79 | 23.81 | 87,974 | -0.03(-0.11%) |
Mar 16, 2011 | 24.19 | 24.29 | 23.64 | 23.84 | 125,429 | -0.41(-1.69%) |
Mar 15, 2011 | 23.74 | 24.55 | 23.74 | 24.25 | 98,473 | -0.28(-1.14%) |
Mar 14, 2011 | 24.67 | 24.81 | 24.37 | 24.53 | 92,486 | -0.45(-1.78%) |
Mar 11, 2011 | 25.30 | 25.38 | 24.69 | 24.97 | 249,190 | -0.32(-1.28%) |
Mar 10, 2011 | 25.28 | 25.68 | 25.13 | 25.29 | 115,107 | -0.41(-1.60%) |
Mar 09, 2011 | 25.93 | 25.93 | 25.40 | 25.70 | 138,071 | -0.39(-1.50%) |
Mar 08, 2011 | 25.55 | 26.33 | 24.82 | 26.10 | 96,760 | +0.62(+2.43%) |
Mar 07, 2011 | 26.09 | 26.09 | 25.26 | 25.48 | 120,399 | -0.61(-2.34%) |
Mar 04, 2011 | 26.38 | 26.38 | 25.71 | 26.09 | 84,093 | -0.32(-1.22%) |
Mar 03, 2011 | 25.57 | 26.53 | 25.57 | 26.41 | 159,566 | +1.13(+4.48%) |
Mar 02, 2011 | 25.05 | 25.45 | 24.81 | 25.28 | 61,465 | +0.17(+0.66%) |
Mar 01, 2011 | 25.77 | 25.89 | 25.00 | 25.11 | 89,162 | -0.68(-2.63%) |
Feb 28, 2011 | 25.91 | 26.00 | 25.45 | 25.79 | 65,045 | -0.21(-0.80%) |
Feb 25, 2011 | 25.72 | 26.32 | 25.66 | 26.00 | 79,518 | +0.27(+1.05%) |
Feb 24, 2011 | 25.55 | 25.99 | 25.28 | 25.73 | 111,506 | +0.35(+1.37%) |
Feb 23, 2011 | 26.27 | 26.27 | 25.17 | 25.38 | 188,041 | -0.83(-3.16%) |
Feb 22, 2011 | 24.63 | 26.83 | 24.63 | 26.21 | 260,038 | -0.73(-2.71%) |
Feb 18, 2011 | 27.26 | 27.26 | 26.78 | 26.94 | 152,214 | -0.15(-0.55%) |
Feb 17, 2011 | 26.57 | 27.36 | 26.45 | 27.09 | 287,504 | -0.76(-2.72%) |
Feb 16, 2011 | 27.80 | 28.12 | 27.64 | 27.85 | 176,107 | +0.23(+0.85%) |
Feb 15, 2011 | 25.68 | 27.85 | 25.68 | 27.61 | 555,814 | +2.57(+10.25%) |
Feb 14, 2011 | 24.87 | 25.30 | 24.55 | 25.04 | 103,915 | +0.14(+0.56%) |
Feb 11, 2011 | 24.34 | 24.92 | 24.09 | 24.90 | 115,868 | +0.59(+2.44%) |
Feb 10, 2011 | 23.88 | 24.43 | 22.93 | 24.31 | 32,526 | +0.21(+0.87%) |
Feb 09, 2011 | 24.22 | 24.36 | 23.96 | 24.10 | 81,618 | -0.23(-0.93%) |
Feb 08, 2011 | 24.23 | 24.43 | 24.12 | 24.33 | 38,207 | +0.02(+0.07%) |
Feb 07, 2011 | 24.47 | 24.71 | 24.16 | 24.31 | 50,326 | -0.18(-0.75%) |
Feb 04, 2011 | 24.29 | 24.71 | 24.19 | 24.49 | 78,938 | +0.15(+0.61%) |
Feb 03, 2011 | 24.33 | 24.55 | 24.22 | 24.35 | 45,848 | -0.05(-0.21%) |
Feb 02, 2011 | 24.71 | 24.71 | 24.19 | 24.40 | 164,188 | -0.45(-1.82%) |
Feb 01, 2011 | 24.40 | 24.89 | 24.40 | 24.85 | 76,489 | +0.56(+2.29%) |
Jan 31, 2011 | 24.31 | 24.33 | 23.93 | 24.29 | 82,506 | +0.19(+0.79%) |
Jan 28, 2011 | 25.10 | 25.18 | 24.09 | 24.10 | 128,251 | -1.08(-4.29%) |
Jan 27, 2011 | 25.25 | 25.46 | 24.97 | 25.18 | 67,137 | -0.16(-0.62%) |
Jan 26, 2011 | 24.85 | 25.50 | 24.66 | 25.34 | 104,322 | +0.64(+2.57%) |
Jan 25, 2011 | 24.02 | 24.75 | 24.02 | 24.70 | 136,981 | +0.18(+0.75%) |
Jan 24, 2011 | 24.36 | 24.68 | 24.20 | 24.52 | 78,884 | +0.11(+0.46%) |
Jan 21, 2011 | 24.41 | 24.62 | 24.16 | 24.41 | 133,420 | +0.17(+0.68%) |
Jan 20, 2011 | 24.45 | 24.69 | 24.23 | 24.24 | 82,561 | -0.37(-1.52%) |
Jan 19, 2011 | 25.28 | 25.36 | 24.50 | 24.62 | 78,664 | -0.73(-2.88%) |
Jan 18, 2011 | 25.65 | 26.05 | 25.03 | 25.35 | 88,028 | -0.43(-1.65%) |
Jan 14, 2011 | 25.59 | 25.91 | 25.43 | 25.77 | 85,390 | +0.23(+0.92%) |
Jan 13, 2011 | 25.17 | 25.56 | 25.00 | 25.54 | 108,693 | +0.38(+1.52%) |
Jan 12, 2011 | 24.76 | 25.28 | 24.55 | 25.16 | 144,145 | +0.66(+2.70%) |
Jan 11, 2011 | 24.59 | 24.70 | 24.34 | 24.49 | 42,574 | +0.00(+0.00%) |
Jan 10, 2011 | 24.55 | 24.55 | 24.16 | 24.49 | 123,424 | -0.23(-0.92%) |
Jan 07, 2011 | 24.48 | 24.85 | 24.47 | 24.72 | 189,919 | +0.32(+1.32%) |
Jan 06, 2011 | 24.75 | 24.75 | 24.24 | 24.40 | 85,370 | -0.37(-1.51%) |
Jan 05, 2011 | 24.48 | 24.77 | 24.40 | 24.77 | 111,257 | +0.23(+0.92%) |
Jan 04, 2011 | 25.07 | 25.26 | 24.33 | 24.55 | 126,246 | -0.43(-1.71%) |