Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.21 | 27.32 | 27.08 | 27.12 | 268,581 | -0.02(-0.09%) |
Mar 30, 2011 | 27.01 | 27.23 | 26.96 | 27.15 | 183,415 | +0.25(+0.92%) |
Mar 29, 2011 | 26.71 | 26.95 | 26.54 | 26.90 | 386,660 | +0.18(+0.67%) |
Mar 28, 2011 | 26.80 | 26.94 | 26.69 | 26.72 | 305,324 | -0.07(-0.25%) |
Mar 25, 2011 | 26.74 | 26.94 | 26.65 | 26.79 | 346,264 | +0.12(+0.46%) |
Mar 24, 2011 | 26.68 | 26.75 | 26.43 | 26.66 | 454,135 | +0.18(+0.67%) |
Mar 23, 2011 | 26.50 | 26.58 | 26.28 | 26.49 | 255,652 | +0.01(+0.02%) |
Mar 22, 2011 | 26.58 | 26.59 | 26.39 | 26.48 | 225,425 | -0.04(-0.16%) |
Mar 21, 2011 | 26.36 | 26.52 | 26.35 | 26.52 | 229,148 | +0.76(+2.94%) |
Mar 18, 2011 | 25.97 | 26.16 | 25.66 | 25.77 | 422,317 | +0.04(+0.17%) |
Mar 17, 2011 | 25.41 | 25.91 | 25.41 | 25.72 | 212,867 | +0.84(+3.36%) |
Mar 16, 2011 | 25.41 | 25.59 | 24.67 | 24.89 | 915,178 | -0.57(-2.23%) |
Mar 15, 2011 | 25.27 | 25.61 | 25.23 | 25.45 | 449,233 | -0.29(-1.14%) |
Mar 14, 2011 | 25.52 | 25.75 | 25.35 | 25.75 | 692,588 | +0.04(+0.17%) |
Mar 11, 2011 | 25.11 | 25.84 | 25.10 | 25.70 | 790,545 | +0.28(+1.10%) |
Mar 10, 2011 | 25.96 | 25.97 | 25.33 | 25.42 | 983,758 | -0.87(-3.32%) |
Mar 09, 2011 | 26.41 | 26.54 | 26.21 | 26.30 | 1,345,213 | -0.25(-0.94%) |
Mar 08, 2011 | 26.74 | 26.74 | 26.27 | 26.55 | 345,179 | -0.15(-0.56%) |
Mar 07, 2011 | 27.20 | 27.29 | 26.61 | 26.70 | 2,658,747 | -0.24(-0.91%) |
Mar 04, 2011 | 27.10 | 27.10 | 26.75 | 26.94 | 179,281 | -0.06(-0.24%) |
Mar 03, 2011 | 26.90 | 27.01 | 26.75 | 27.01 | 781,734 | +0.32(+1.19%) |
Mar 02, 2011 | 26.71 | 26.73 | 26.32 | 26.69 | 433,155 | +0.22(+0.83%) |
Mar 01, 2011 | 26.99 | 27.01 | 26.46 | 26.47 | 255,378 | -0.42(-1.54%) |
Feb 28, 2011 | 26.86 | 26.93 | 26.67 | 26.88 | 459,440 | +0.26(+0.99%) |
Feb 25, 2011 | 26.44 | 26.65 | 26.32 | 26.62 | 271,786 | +0.38(+1.47%) |
Feb 24, 2011 | 26.75 | 26.75 | 26.16 | 26.24 | 487,141 | -0.29(-1.10%) |
Feb 23, 2011 | 26.11 | 26.66 | 26.11 | 26.53 | 867,351 | +0.42(+1.59%) |
Feb 22, 2011 | 26.17 | 26.57 | 25.96 | 26.11 | 578,595 | -0.27(-1.02%) |
Feb 18, 2011 | 26.36 | 26.39 | 26.17 | 26.38 | 446,182 | +0.13(+0.51%) |
Feb 17, 2011 | 26.07 | 26.31 | 26.02 | 26.25 | 977,592 | +0.17(+0.66%) |
Feb 16, 2011 | 25.91 | 26.09 | 25.74 | 26.08 | 260,904 | +0.34(+1.30%) |
Feb 15, 2011 | 25.96 | 25.96 | 25.68 | 25.74 | 191,260 | -0.16(-0.64%) |
Feb 14, 2011 | 25.53 | 25.94 | 25.47 | 25.91 | 483,347 | +0.39(+1.53%) |
Feb 11, 2011 | 25.40 | 25.64 | 25.32 | 25.52 | 325,602 | +0.05(+0.22%) |
Feb 10, 2011 | 25.25 | 25.50 | 25.16 | 25.46 | 538,510 | +0.05(+0.22%) |
Feb 09, 2011 | 25.58 | 25.58 | 25.22 | 25.41 | 1,085,913 | -0.27(-1.05%) |
Feb 08, 2011 | 25.74 | 25.75 | 25.45 | 25.67 | 1,121,008 | -0.02(-0.07%) |
Feb 07, 2011 | 25.72 | 25.81 | 25.60 | 25.69 | 244,305 | +0.06(+0.24%) |
Feb 04, 2011 | 25.80 | 25.80 | 25.48 | 25.63 | 265,922 | -0.13(-0.50%) |
Feb 03, 2011 | 25.78 | 25.78 | 25.45 | 25.76 | 207,635 | -0.09(-0.33%) |
Feb 02, 2011 | 25.89 | 26.01 | 25.80 | 25.85 | 423,663 | -0.05(-0.19%) |
Feb 01, 2011 | 25.61 | 25.92 | 25.50 | 25.89 | 443,494 | +0.61(+2.41%) |
Jan 31, 2011 | 24.92 | 25.33 | 24.86 | 25.28 | 441,734 | +0.63(+2.55%) |
Jan 28, 2011 | 24.94 | 24.94 | 24.59 | 24.65 | 342,522 | -0.27(-1.10%) |
Jan 27, 2011 | 24.94 | 25.03 | 24.80 | 24.93 | 354,477 | +0.05(+0.20%) |
Jan 26, 2011 | 24.62 | 24.97 | 24.54 | 24.88 | 395,899 | +0.41(+1.67%) |
Jan 25, 2011 | 24.62 | 24.62 | 24.26 | 24.47 | 896,917 | -0.20(-0.79%) |
Jan 24, 2011 | 24.69 | 24.76 | 24.51 | 24.67 | 385,461 | +0.09(+0.37%) |
Jan 21, 2011 | 24.60 | 24.72 | 24.45 | 24.58 | 153,942 | +0.14(+0.57%) |
Jan 20, 2011 | 24.43 | 24.48 | 24.06 | 24.43 | 379,265 | -0.20(-0.82%) |
Jan 19, 2011 | 24.91 | 24.91 | 24.56 | 24.64 | 377,144 | -0.23(-0.91%) |
Jan 18, 2011 | 24.67 | 24.86 | 24.67 | 24.86 | 414,125 | +0.20(+0.79%) |
Jan 14, 2011 | 24.21 | 24.72 | 24.21 | 24.67 | 366,967 | +0.27(+1.10%) |
Jan 13, 2011 | 24.38 | 24.56 | 24.32 | 24.40 | 552,870 | -0.01(-0.05%) |
Jan 12, 2011 | 24.35 | 24.47 | 24.21 | 24.41 | 264,597 | +0.28(+1.16%) |
Jan 11, 2011 | 23.89 | 24.13 | 23.88 | 24.13 | 483,200 | +0.32(+1.33%) |
Jan 10, 2011 | 23.72 | 23.83 | 23.54 | 23.81 | 185,510 | -0.01(-0.03%) |
Jan 07, 2011 | 23.81 | 23.91 | 23.60 | 23.82 | 206,992 | +0.09(+0.36%) |
Jan 06, 2011 | 24.06 | 24.06 | 23.68 | 23.73 | 446,765 | -0.29(-1.22%) |
Jan 05, 2011 | 23.85 | 24.05 | 23.73 | 24.03 | 211,722 | +0.01(+0.03%) |
Jan 04, 2011 | 24.26 | 24.29 | 23.81 | 24.02 | 550,186 | -0.02(-0.09%) |