Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.00 | 27.33 | 26.98 | 27.32 | 202,174 | +0.39(+1.45%) |
Mar 30, 2011 | 26.93 | 27.29 | 26.47 | 26.93 | 354,262 | +0.47(+1.78%) |
Mar 29, 2011 | 26.60 | 26.86 | 26.24 | 26.46 | 154,276 | -0.06(-0.23%) |
Mar 28, 2011 | 26.31 | 26.62 | 25.87 | 26.52 | 260,871 | +0.42(+1.61%) |
Mar 25, 2011 | 26.49 | 26.62 | 26.04 | 26.10 | 151,333 | -0.14(-0.53%) |
Mar 24, 2011 | 26.08 | 26.45 | 25.87 | 26.24 | 184,088 | +0.50(+1.94%) |
Mar 23, 2011 | 25.82 | 25.95 | 25.54 | 25.74 | 333,235 | -0.10(-0.39%) |
Mar 22, 2011 | 26.68 | 26.68 | 25.68 | 25.84 | 310,592 | -0.86(-3.22%) |
Mar 21, 2011 | 26.63 | 26.75 | 26.21 | 26.70 | 314,100 | +0.70(+2.69%) |
Mar 18, 2011 | 26.59 | 26.59 | 25.40 | 26.00 | 499,464 | +0.60(+2.36%) |
Mar 17, 2011 | 25.34 | 25.94 | 25.00 | 25.40 | 316,136 | +0.57(+2.30%) |
Mar 16, 2011 | 25.47 | 25.81 | 24.72 | 24.83 | 318,324 | -0.74(-2.89%) |
Mar 15, 2011 | 25.60 | 25.82 | 24.04 | 25.57 | 490,291 | -0.87(-3.29%) |
Mar 14, 2011 | 25.97 | 26.48 | 25.92 | 26.44 | 232,263 | +0.32(+1.23%) |
Mar 11, 2011 | 26.57 | 26.61 | 25.35 | 26.12 | 453,632 | -0.38(-1.43%) |
Mar 10, 2011 | 26.53 | 26.80 | 26.15 | 26.50 | 453,251 | -0.62(-2.29%) |
Mar 09, 2011 | 27.45 | 27.58 | 26.90 | 27.12 | 362,021 | -0.32(-1.17%) |
Mar 08, 2011 | 27.10 | 27.72 | 26.68 | 27.44 | 309,070 | +0.46(+1.70%) |
Mar 07, 2011 | 27.47 | 27.72 | 26.51 | 26.98 | 275,786 | -0.33(-1.21%) |
Mar 04, 2011 | 27.19 | 27.31 | 26.74 | 27.31 | 283,826 | +0.20(+0.74%) |
Mar 03, 2011 | 26.34 | 27.11 | 26.28 | 27.11 | 352,944 | +1.11(+4.27%) |
Mar 02, 2011 | 26.25 | 26.66 | 25.65 | 26.00 | 529,150 | -0.28(-1.07%) |
Mar 01, 2011 | 25.43 | 26.55 | 25.28 | 26.28 | 681,421 | +1.29(+5.16%) |
Feb 28, 2011 | 25.31 | 25.33 | 24.62 | 24.99 | 306,175 | -0.06(-0.24%) |
Feb 25, 2011 | 24.02 | 25.05 | 23.29 | 25.05 | 208,109 | +1.23(+5.16%) |
Feb 24, 2011 | 23.70 | 24.29 | 23.20 | 23.82 | 378,328 | +0.09(+0.38%) |
Feb 23, 2011 | 24.44 | 24.44 | 23.45 | 23.73 | 287,466 | -0.62(-2.55%) |
Feb 22, 2011 | 25.18 | 25.32 | 24.27 | 24.35 | 146,571 | -1.16(-4.55%) |
Feb 18, 2011 | 25.60 | 25.60 | 25.21 | 25.51 | 189,899 | +0.09(+0.35%) |
Feb 17, 2011 | 25.50 | 25.58 | 25.28 | 25.42 | 204,777 | -0.09(-0.35%) |
Feb 16, 2011 | 25.35 | 25.58 | 25.18 | 25.51 | 231,177 | +0.18(+0.71%) |
Feb 15, 2011 | 25.37 | 25.43 | 25.15 | 25.33 | 281,497 | -0.15(-0.59%) |
Feb 14, 2011 | 25.00 | 25.48 | 24.67 | 25.48 | 366,684 | +0.48(+1.92%) |
Feb 11, 2011 | 24.90 | 25.16 | 24.90 | 25.00 | 192,385 | +0.01(+0.04%) |
Feb 10, 2011 | 24.94 | 25.20 | 24.52 | 24.99 | 232,694 | -0.04(-0.16%) |
Feb 09, 2011 | 25.01 | 25.33 | 24.87 | 25.03 | 281,207 | -0.08(-0.32%) |
Feb 08, 2011 | 24.91 | 25.21 | 24.78 | 25.11 | 167,124 | +0.14(+0.56%) |
Feb 07, 2011 | 24.89 | 25.34 | 24.53 | 24.97 | 325,665 | +0.08(+0.32%) |
Feb 04, 2011 | 24.20 | 24.94 | 23.82 | 24.89 | 316,718 | +0.75(+3.11%) |
Feb 03, 2011 | 23.78 | 24.40 | 23.42 | 24.14 | 198,876 | +0.31(+1.30%) |
Feb 02, 2011 | 23.31 | 23.86 | 23.31 | 23.83 | 166,774 | +0.53(+2.27%) |
Feb 01, 2011 | 23.03 | 23.54 | 22.80 | 23.30 | 408,949 | +0.38(+1.66%) |
Jan 31, 2011 | 23.38 | 23.71 | 22.80 | 22.92 | 355,940 | -0.35(-1.50%) |
Jan 28, 2011 | 24.02 | 24.35 | 23.04 | 23.27 | 327,530 | -0.84(-3.48%) |
Jan 27, 2011 | 23.56 | 24.28 | 23.47 | 24.11 | 324,351 | +0.66(+2.81%) |
Jan 26, 2011 | 22.97 | 23.58 | 22.73 | 23.45 | 311,745 | +0.62(+2.72%) |
Jan 25, 2011 | 22.78 | 22.95 | 22.48 | 22.83 | 259,646 | -0.02(-0.09%) |
Jan 24, 2011 | 22.80 | 23.11 | 22.68 | 22.85 | 391,475 | +0.08(+0.35%) |
Jan 21, 2011 | 23.55 | 24.01 | 22.44 | 22.77 | 1,332,060 | +0.37(+1.65%) |
Jan 20, 2011 | 24.11 | 24.26 | 21.59 | 22.40 | 1,468,321 | -1.99(-8.16%) |
Jan 19, 2011 | 25.49 | 25.54 | 24.38 | 24.39 | 525,892 | -0.98(-3.86%) |
Jan 18, 2011 | 25.22 | 25.43 | 25.10 | 25.37 | 381,502 | +0.03(+0.12%) |
Jan 14, 2011 | 25.52 | 25.64 | 25.30 | 25.34 | 278,588 | -0.19(-0.74%) |
Jan 13, 2011 | 25.05 | 25.53 | 24.96 | 25.53 | 275,131 | +0.45(+1.79%) |
Jan 12, 2011 | 25.54 | 25.54 | 25.05 | 25.08 | 238,021 | -0.18(-0.71%) |
Jan 11, 2011 | 24.95 | 25.60 | 24.65 | 25.26 | 190,796 | +0.47(+1.90%) |
Jan 10, 2011 | 24.59 | 24.88 | 24.00 | 24.79 | 231,233 | +0.14(+0.57%) |
Jan 07, 2011 | 24.95 | 24.97 | 24.23 | 24.65 | 191,198 | -0.29(-1.16%) |
Jan 06, 2011 | 25.21 | 25.36 | 24.66 | 24.94 | 275,326 | -0.18(-0.72%) |
Jan 05, 2011 | 24.09 | 25.51 | 24.09 | 25.12 | 536,741 | +1.02(+4.23%) |
Jan 04, 2011 | 23.59 | 24.21 | 23.36 | 24.10 | 339,943 | +0.72(+3.08%) |