Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.31 | 25.57 | 25.31 | 25.47 | 112,078 | +0.10(+0.40%) |
Mar 30, 2011 | 25.32 | 25.42 | 25.32 | 25.37 | 198,508 | +0.16(+0.62%) |
Mar 29, 2011 | 25.11 | 25.21 | 25.00 | 25.21 | 40,061 | +0.07(+0.28%) |
Mar 28, 2011 | 25.22 | 25.26 | 25.14 | 25.14 | 15,075 | -0.02(-0.06%) |
Mar 25, 2011 | 25.12 | 25.27 | 25.05 | 25.16 | 109,821 | +0.09(+0.34%) |
Mar 24, 2011 | 24.92 | 25.12 | 24.88 | 25.07 | 63,316 | +0.10(+0.41%) |
Mar 23, 2011 | 24.77 | 25.01 | 24.76 | 24.97 | 34,579 | -0.12(-0.47%) |
Mar 22, 2011 | 25.05 | 25.17 | 25.05 | 25.09 | 5,124 | +0.04(+0.16%) |
Mar 21, 2011 | 25.03 | 25.07 | 24.99 | 25.05 | 24,514 | +0.42(+1.69%) |
Mar 18, 2011 | 24.81 | 24.87 | 24.63 | 24.63 | 12,232 | +0.15(+0.61%) |
Mar 17, 2011 | 24.58 | 24.58 | 24.28 | 24.48 | 72,740 | +0.24(+1.00%) |
Mar 16, 2011 | 24.50 | 24.50 | 24.11 | 24.24 | 17,453 | -0.34(-1.37%) |
Mar 15, 2011 | 24.37 | 24.65 | 24.37 | 24.57 | 136,063 | -0.40(-1.60%) |
Mar 14, 2011 | 25.06 | 25.06 | 24.86 | 24.97 | 56,447 | -0.31(-1.21%) |
Mar 11, 2011 | 24.80 | 25.35 | 24.80 | 25.28 | 42,568 | +0.07(+0.28%) |
Mar 10, 2011 | 25.36 | 25.39 | 25.19 | 25.21 | 17,492 | -0.51(-1.98%) |
Mar 09, 2011 | 25.72 | 25.75 | 25.71 | 25.72 | 2,164 | -0.02(-0.06%) |
Mar 08, 2011 | 25.41 | 25.81 | 25.41 | 25.74 | 318,469 | +0.35(+1.39%) |
Mar 07, 2011 | 25.66 | 25.74 | 25.34 | 25.38 | 129,745 | -0.20(-0.77%) |
Mar 04, 2011 | 25.63 | 25.74 | 25.38 | 25.58 | 12,088 | -0.08(-0.31%) |
Mar 03, 2011 | 25.61 | 25.70 | 25.56 | 25.66 | 18,355 | +0.53(+2.09%) |
Mar 02, 2011 | 25.53 | 25.53 | 25.12 | 25.13 | 47,697 | -0.57(-2.23%) |
Mar 01, 2011 | 26.15 | 26.15 | 25.56 | 25.70 | 111,867 | -0.36(-1.39%) |
Feb 28, 2011 | 26.11 | 26.12 | 25.92 | 26.07 | 26,599 | +0.21(+0.82%) |
Feb 25, 2011 | 25.70 | 25.85 | 25.63 | 25.85 | 10,132 | +0.34(+1.32%) |
Feb 24, 2011 | 25.72 | 25.72 | 25.29 | 25.52 | 23,410 | -0.15(-0.58%) |
Feb 23, 2011 | 25.89 | 25.92 | 25.56 | 25.67 | 29,832 | -0.18(-0.70%) |
Feb 22, 2011 | 26.22 | 26.47 | 25.83 | 25.85 | 57,214 | -0.59(-2.24%) |
Feb 18, 2011 | 26.28 | 26.44 | 26.17 | 26.44 | 18,939 | +0.19(+0.73%) |
Feb 17, 2011 | 25.95 | 26.25 | 25.95 | 26.25 | 104,708 | +0.27(+1.06%) |
Feb 16, 2011 | 25.78 | 26.02 | 25.78 | 25.97 | 17,238 | +0.30(+1.16%) |
Feb 15, 2011 | 25.55 | 25.75 | 25.55 | 25.67 | 123,556 | +0.07(+0.28%) |
Feb 14, 2011 | 25.89 | 25.89 | 25.56 | 25.60 | 53,548 | -0.23(-0.88%) |
Feb 11, 2011 | 25.55 | 25.89 | 25.42 | 25.83 | 46,887 | +0.27(+1.08%) |
Feb 10, 2011 | 25.52 | 25.60 | 25.51 | 25.56 | 12,840 | -0.13(-0.49%) |
Feb 09, 2011 | 25.71 | 25.81 | 25.64 | 25.68 | 47,292 | -0.13(-0.49%) |
Feb 08, 2011 | 25.65 | 25.83 | 25.61 | 25.81 | 131,213 | +0.07(+0.27%) |
Feb 07, 2011 | 25.53 | 25.74 | 25.53 | 25.74 | 24,122 | +0.31(+1.20%) |
Feb 04, 2011 | 25.25 | 25.46 | 25.23 | 25.43 | 62,847 | +0.18(+0.72%) |
Feb 03, 2011 | 25.14 | 25.26 | 25.00 | 25.25 | 26,238 | +0.12(+0.47%) |
Feb 02, 2011 | 25.31 | 25.31 | 25.12 | 25.13 | 20,230 | -0.28(-1.11%) |
Feb 01, 2011 | 25.05 | 25.45 | 25.05 | 25.41 | 24,163 | +0.49(+1.98%) |
Jan 31, 2011 | 24.94 | 25.06 | 24.88 | 24.92 | 34,389 | +0.09(+0.38%) |
Jan 28, 2011 | 25.41 | 25.41 | 24.83 | 24.83 | 147,214 | -0.64(-2.53%) |
Jan 27, 2011 | 25.27 | 25.48 | 25.23 | 25.47 | 11,119 | +0.20(+0.78%) |
Jan 26, 2011 | 25.25 | 25.37 | 25.19 | 25.27 | 101,747 | +0.11(+0.44%) |
Jan 25, 2011 | 24.88 | 25.19 | 24.88 | 25.16 | 58,261 | +0.23(+0.91%) |
Jan 24, 2011 | 24.86 | 25.01 | 24.86 | 24.94 | 81,281 | +0.07(+0.26%) |
Jan 21, 2011 | 24.93 | 24.93 | 24.76 | 24.87 | 14,001 | +0.08(+0.34%) |
Jan 20, 2011 | 24.61 | 24.86 | 24.61 | 24.79 | 46,106 | +0.07(+0.29%) |
Jan 19, 2011 | 25.09 | 25.09 | 24.63 | 24.72 | 40,674 | -0.39(-1.56%) |
Jan 18, 2011 | 25.07 | 25.12 | 25.02 | 25.11 | 38,168 | +0.10(+0.41%) |
Jan 14, 2011 | 24.83 | 25.01 | 24.83 | 25.01 | 22,115 | +0.12(+0.50%) |
Jan 13, 2011 | 25.02 | 25.02 | 24.82 | 24.88 | 29,410 | -0.10(-0.42%) |
Jan 12, 2011 | 24.93 | 25.08 | 24.93 | 24.98 | 19,663 | +0.21(+0.86%) |
Jan 11, 2011 | 24.74 | 24.91 | 24.72 | 24.77 | 13,220 | +0.11(+0.43%) |
Jan 10, 2011 | 24.64 | 24.72 | 24.47 | 24.67 | 12,241 | -0.17(-0.69%) |
Jan 07, 2011 | 25.00 | 25.00 | 24.64 | 24.84 | 16,090 | -0.14(-0.55%) |
Jan 06, 2011 | 25.08 | 25.08 | 24.97 | 24.97 | 21,902 | -0.09(-0.35%) |
Jan 05, 2011 | 24.99 | 25.09 | 24.87 | 25.06 | 34,208 | +0.06(+0.25%) |
Jan 04, 2011 | 25.07 | 25.07 | 24.85 | 25.00 | 39,213 | -0.07(-0.28%) |