Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.18 | 33.59 | 33.16 | 33.48 | 123,005 | +0.24(+0.71%) |
Mar 30, 2011 | 33.54 | 33.60 | 33.16 | 33.24 | 380,272 | -0.16(-0.47%) |
Mar 29, 2011 | 33.18 | 33.40 | 32.92 | 33.40 | 142,531 | +0.32(+0.95%) |
Mar 28, 2011 | 33.34 | 33.36 | 32.99 | 33.08 | 106,861 | -0.21(-0.63%) |
Mar 25, 2011 | 33.30 | 33.81 | 33.13 | 33.29 | 149,973 | +0.17(+0.50%) |
Mar 24, 2011 | 33.41 | 33.52 | 32.90 | 33.13 | 221,338 | -0.11(-0.34%) |
Mar 23, 2011 | 33.57 | 33.57 | 32.79 | 33.24 | 173,752 | -0.28(-0.84%) |
Mar 22, 2011 | 33.93 | 34.01 | 33.40 | 33.52 | 97,032 | -0.41(-1.21%) |
Mar 21, 2011 | 33.98 | 34.03 | 33.65 | 33.93 | 186,987 | +0.75(+2.27%) |
Mar 18, 2011 | 32.90 | 33.33 | 32.86 | 33.18 | 284,092 | +0.55(+1.69%) |
Mar 17, 2011 | 33.13 | 33.39 | 32.58 | 32.63 | 204,113 | -0.08(-0.24%) |
Mar 16, 2011 | 33.20 | 33.42 | 32.68 | 32.71 | 230,222 | -0.47(-1.43%) |
Mar 15, 2011 | 32.96 | 33.42 | 32.94 | 33.18 | 153,545 | -0.27(-0.81%) |
Mar 14, 2011 | 33.46 | 33.83 | 33.02 | 33.45 | 127,411 | -0.33(-0.99%) |
Mar 11, 2011 | 33.52 | 34.01 | 33.33 | 33.79 | 134,980 | +0.14(+0.42%) |
Mar 10, 2011 | 33.80 | 33.98 | 33.36 | 33.65 | 228,000 | -0.63(-1.84%) |
Mar 09, 2011 | 34.74 | 34.74 | 34.12 | 34.28 | 385,873 | -0.56(-1.61%) |
Mar 08, 2011 | 34.07 | 35.14 | 34.00 | 34.84 | 186,077 | +0.69(+2.03%) |
Mar 07, 2011 | 34.65 | 34.99 | 33.86 | 34.14 | 212,545 | -0.35(-1.02%) |
Mar 04, 2011 | 35.00 | 35.00 | 34.16 | 34.50 | 343,843 | -0.55(-1.58%) |
Mar 03, 2011 | 33.86 | 35.35 | 33.86 | 35.05 | 897,202 | +2.17(+6.61%) |
Mar 02, 2011 | 32.87 | 33.10 | 32.41 | 32.87 | 175,234 | -0.04(-0.11%) |
Mar 01, 2011 | 34.29 | 34.36 | 32.73 | 32.91 | 294,141 | -1.38(-4.01%) |
Feb 28, 2011 | 33.97 | 34.37 | 33.73 | 34.28 | 388,046 | +0.61(+1.82%) |
Feb 25, 2011 | 33.01 | 34.10 | 32.86 | 33.67 | 702,484 | -0.35(-1.03%) |
Feb 24, 2011 | 33.46 | 34.27 | 33.39 | 34.02 | 302,246 | +0.65(+1.94%) |
Feb 23, 2011 | 34.56 | 34.56 | 33.23 | 33.37 | 199,074 | -1.03(-3.01%) |
Feb 22, 2011 | 34.80 | 35.13 | 34.28 | 34.41 | 204,342 | -0.82(-2.34%) |
Feb 18, 2011 | 35.61 | 35.61 | 35.03 | 35.23 | 316,832 | -0.33(-0.94%) |
Feb 17, 2011 | 35.07 | 35.72 | 35.07 | 35.56 | 195,779 | +0.39(+1.10%) |
Feb 16, 2011 | 34.83 | 35.37 | 34.83 | 35.18 | 252,530 | +0.38(+1.08%) |
Feb 15, 2011 | 34.95 | 35.23 | 34.72 | 34.80 | 280,235 | -0.26(-0.75%) |
Feb 14, 2011 | 34.95 | 35.16 | 34.73 | 35.06 | 174,282 | +0.07(+0.20%) |
Feb 11, 2011 | 34.34 | 35.11 | 34.25 | 34.99 | 353,406 | +0.58(+1.68%) |
Feb 10, 2011 | 32.67 | 34.55 | 32.67 | 34.42 | 498,882 | +1.79(+5.49%) |
Feb 09, 2011 | 32.56 | 32.72 | 32.45 | 32.63 | 136,906 | -0.07(-0.21%) |
Feb 08, 2011 | 32.93 | 32.99 | 32.52 | 32.70 | 182,252 | -0.24(-0.74%) |
Feb 07, 2011 | 32.65 | 33.32 | 32.59 | 32.94 | 131,663 | +0.28(+0.86%) |
Feb 04, 2011 | 32.29 | 32.82 | 32.24 | 32.66 | 196,349 | +0.30(+0.92%) |
Feb 03, 2011 | 31.84 | 32.49 | 31.63 | 32.36 | 239,372 | +0.45(+1.42%) |
Feb 02, 2011 | 32.48 | 32.54 | 31.89 | 31.91 | 153,297 | -0.71(-2.17%) |
Feb 01, 2011 | 31.67 | 32.73 | 31.45 | 32.62 | 326,937 | +1.17(+3.73%) |
Jan 31, 2011 | 31.40 | 31.65 | 31.16 | 31.45 | 204,033 | +0.23(+0.73%) |
Jan 28, 2011 | 32.21 | 32.28 | 31.21 | 31.22 | 313,035 | -1.08(-3.33%) |
Jan 27, 2011 | 31.93 | 32.39 | 31.89 | 32.29 | 237,933 | +0.36(+1.12%) |
Jan 26, 2011 | 31.61 | 32.44 | 31.61 | 31.93 | 193,796 | +0.50(+1.59%) |
Jan 25, 2011 | 31.34 | 31.45 | 31.08 | 31.44 | 136,452 | +0.01(+0.03%) |
Jan 24, 2011 | 30.61 | 31.58 | 30.56 | 31.43 | 227,548 | +0.78(+2.54%) |
Jan 21, 2011 | 31.34 | 31.34 | 30.52 | 30.65 | 266,464 | -0.52(-1.68%) |
Jan 20, 2011 | 31.38 | 31.50 | 30.99 | 31.17 | 212,307 | -0.43(-1.36%) |
Jan 19, 2011 | 31.80 | 31.93 | 31.53 | 31.60 | 214,737 | -0.26(-0.82%) |
Jan 18, 2011 | 32.27 | 32.27 | 31.73 | 31.86 | 182,238 | -0.40(-1.25%) |
Jan 14, 2011 | 31.52 | 32.33 | 31.41 | 32.27 | 230,236 | +0.74(+2.36%) |
Jan 13, 2011 | 31.47 | 31.73 | 31.32 | 31.52 | 113,832 | +0.02(+0.06%) |
Jan 12, 2011 | 31.80 | 31.98 | 31.32 | 31.51 | 231,212 | -0.01(-0.03%) |
Jan 11, 2011 | 32.34 | 32.57 | 31.46 | 31.52 | 268,513 | -0.68(-2.12%) |
Jan 10, 2011 | 31.99 | 32.28 | 31.31 | 32.20 | 255,913 | +0.10(+0.33%) |
Jan 07, 2011 | 32.59 | 32.83 | 31.62 | 32.09 | 225,869 | -0.39(-1.21%) |
Jan 06, 2011 | 32.75 | 32.75 | 32.41 | 32.49 | 145,506 | -0.28(-0.85%) |
Jan 05, 2011 | 32.69 | 33.04 | 32.63 | 32.77 | 203,131 | +0.05(+0.16%) |
Jan 04, 2011 | 32.71 | 32.95 | 31.85 | 32.71 | 323,475 | +0.16(+0.48%) |