Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.25 | 25.34 | 25.02 | 25.02 | 880,805 | -0.22(-0.86%) |
Mar 30, 2011 | 24.91 | 25.24 | 24.91 | 25.24 | 993,182 | +0.66(+2.68%) |
Mar 29, 2011 | 24.55 | 24.59 | 24.33 | 24.58 | 1,232,764 | +0.48(+1.99%) |
Mar 28, 2011 | 24.14 | 24.17 | 24.02 | 24.10 | 1,281,462 | -0.04(-0.18%) |
Mar 25, 2011 | 24.15 | 24.30 | 24.10 | 24.15 | 1,191,960 | -0.13(-0.55%) |
Mar 24, 2011 | 24.08 | 24.33 | 24.02 | 24.28 | 931,403 | -0.06(-0.24%) |
Mar 23, 2011 | 23.77 | 24.34 | 23.71 | 24.34 | 1,013,096 | +0.32(+1.33%) |
Mar 22, 2011 | 23.82 | 24.08 | 23.82 | 24.02 | 1,057,267 | +0.14(+0.58%) |
Mar 21, 2011 | 23.81 | 23.88 | 23.79 | 23.88 | 1,241,528 | +0.29(+1.23%) |
Mar 18, 2011 | 23.60 | 23.73 | 23.50 | 23.59 | 1,149,634 | +0.20(+0.86%) |
Mar 17, 2011 | 23.00 | 23.43 | 22.92 | 23.39 | 2,637,651 | +0.59(+2.59%) |
Mar 16, 2011 | 23.29 | 23.33 | 22.70 | 22.80 | 1,591,818 | -0.72(-3.07%) |
Mar 15, 2011 | 24.00 | 23.53 | 23.32 | 23.52 | 1,582,031 | -0.48(-2.01%) |
Mar 14, 2011 | 23.76 | 24.01 | 23.76 | 24.00 | 635,048 | -0.09(-0.38%) |
Mar 11, 2011 | 23.94 | 24.22 | 23.89 | 24.10 | 423,374 | -0.13(-0.52%) |
Mar 10, 2011 | 24.21 | 24.32 | 24.09 | 24.22 | 903,932 | -0.47(-1.91%) |
Mar 09, 2011 | 24.52 | 24.78 | 24.46 | 24.70 | 1,499,334 | -0.61(-2.43%) |
Mar 08, 2011 | 25.09 | 25.33 | 24.96 | 25.31 | 983,205 | +0.25(+1.01%) |
Mar 07, 2011 | 25.23 | 25.29 | 24.93 | 25.06 | 783,780 | -0.20(-0.78%) |
Mar 04, 2011 | 25.29 | 25.35 | 25.05 | 25.26 | 420,493 | -0.09(-0.37%) |
Mar 03, 2011 | 25.32 | 25.42 | 25.27 | 25.35 | 460,651 | +0.41(+1.66%) |
Mar 02, 2011 | 24.94 | 25.19 | 24.89 | 24.93 | 438,358 | -0.05(-0.21%) |
Mar 01, 2011 | 25.09 | 25.14 | 24.90 | 24.99 | 2,295,769 | -0.08(-0.32%) |
Feb 28, 2011 | 25.04 | 25.14 | 24.91 | 25.07 | 944,921 | +0.27(+1.10%) |
Feb 25, 2011 | 24.60 | 24.85 | 24.50 | 24.80 | 778,948 | +0.65(+2.69%) |
Feb 24, 2011 | 24.06 | 24.26 | 23.96 | 24.15 | 825,397 | -0.27(-1.11%) |
Feb 23, 2011 | 24.61 | 24.65 | 24.27 | 24.42 | 545,089 | +0.04(+0.18%) |
Feb 22, 2011 | 24.37 | 24.66 | 24.30 | 24.38 | 732,380 | -0.48(-1.91%) |
Feb 18, 2011 | 24.74 | 24.90 | 24.71 | 24.85 | 470,366 | +0.32(+1.30%) |
Feb 17, 2011 | 24.30 | 24.53 | 24.29 | 24.53 | 410,875 | +0.39(+1.60%) |
Feb 16, 2011 | 24.11 | 24.20 | 24.03 | 24.15 | 833,469 | -0.01(-0.04%) |
Feb 15, 2011 | 24.16 | 24.26 | 24.05 | 24.16 | 940,691 | +0.20(+0.85%) |
Feb 14, 2011 | 24.04 | 24.16 | 23.91 | 23.95 | 497,895 | -0.15(-0.60%) |
Feb 11, 2011 | 23.73 | 24.14 | 23.71 | 24.10 | 484,665 | +0.06(+0.24%) |
Feb 10, 2011 | 23.92 | 24.05 | 23.78 | 24.04 | 412,461 | -0.05(-0.21%) |
Feb 09, 2011 | 24.01 | 24.17 | 23.96 | 24.09 | 332,427 | -0.09(-0.37%) |
Feb 08, 2011 | 24.16 | 24.28 | 24.08 | 24.18 | 3,917,214 | -0.16(-0.66%) |
Feb 07, 2011 | 24.16 | 24.38 | 24.16 | 24.34 | 2,302,828 | +0.49(+2.06%) |
Feb 04, 2011 | 23.88 | 23.92 | 23.74 | 23.85 | 1,402,575 | -0.08(-0.32%) |
Feb 03, 2011 | 23.81 | 23.92 | 23.71 | 23.92 | 2,765,055 | +0.40(+1.68%) |
Feb 02, 2011 | 23.49 | 23.60 | 23.43 | 23.53 | 1,066,393 | +0.28(+1.20%) |
Feb 01, 2011 | 22.99 | 23.33 | 22.98 | 23.25 | 1,924,217 | +0.35(+1.52%) |
Jan 31, 2011 | 22.48 | 22.91 | 22.48 | 22.90 | 505,323 | +0.22(+0.98%) |
Jan 28, 2011 | 22.82 | 22.93 | 22.54 | 22.68 | 883,866 | -0.70(-2.97%) |
Jan 27, 2011 | 23.37 | 23.47 | 23.27 | 23.37 | 272,949 | +0.03(+0.12%) |
Jan 26, 2011 | 23.38 | 23.49 | 23.27 | 23.35 | 269,366 | +0.14(+0.61%) |
Jan 25, 2011 | 23.03 | 23.20 | 22.96 | 23.20 | 312,200 | -0.21(-0.91%) |
Jan 24, 2011 | 23.10 | 23.60 | 23.07 | 23.42 | 3,559,005 | +0.78(+3.42%) |
Jan 21, 2011 | 22.59 | 22.64 | 22.53 | 22.64 | 462,641 | -0.04(-0.16%) |
Jan 20, 2011 | 22.53 | 22.71 | 22.43 | 22.68 | 605,082 | -0.40(-1.75%) |
Jan 19, 2011 | 23.37 | 23.40 | 23.00 | 23.08 | 251,617 | -0.26(-1.11%) |
Jan 18, 2011 | 23.39 | 23.50 | 23.27 | 23.34 | 540,969 | +0.14(+0.61%) |
Jan 14, 2011 | 22.87 | 23.22 | 22.84 | 23.20 | 386,443 | +0.51(+2.23%) |
Jan 13, 2011 | 23.03 | 23.04 | 22.67 | 22.69 | 580,013 | -0.86(-3.65%) |
Jan 12, 2011 | 23.40 | 23.55 | 23.29 | 23.55 | 301,384 | +0.15(+0.65%) |
Jan 11, 2011 | 23.57 | 23.60 | 23.34 | 23.40 | 711,349 | +0.02(+0.11%) |
Jan 10, 2011 | 23.27 | 23.39 | 23.19 | 23.38 | 234,672 | +0.14(+0.61%) |
Jan 07, 2011 | 23.41 | 23.45 | 23.19 | 23.24 | 2,097,446 | -0.54(-2.27%) |
Jan 06, 2011 | 23.85 | 24.10 | 23.66 | 23.78 | 572,744 | -0.12(-0.49%) |
Jan 05, 2011 | 23.73 | 23.90 | 23.66 | 23.89 | 206,230 | -0.06(-0.25%) |
Jan 04, 2011 | 24.12 | 24.13 | 23.90 | 23.95 | 355,574 | +0.11(+0.48%) |