Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.87 | 26.45 | 25.87 | 26.35 | 99,515 | +0.40(+1.55%) |
Mar 30, 2011 | 25.76 | 26.11 | 25.50 | 25.95 | 190,204 | +0.17(+0.67%) |
Mar 29, 2011 | 25.40 | 25.99 | 24.96 | 25.78 | 114,803 | +0.27(+1.05%) |
Mar 28, 2011 | 25.39 | 25.55 | 25.12 | 25.51 | 99,437 | +0.10(+0.39%) |
Mar 25, 2011 | 25.52 | 25.65 | 25.13 | 25.41 | 115,745 | -0.11(-0.44%) |
Mar 24, 2011 | 25.21 | 25.52 | 25.00 | 25.52 | 129,601 | +0.35(+1.40%) |
Mar 23, 2011 | 25.07 | 25.27 | 24.96 | 25.17 | 98,926 | +0.11(+0.42%) |
Mar 22, 2011 | 25.12 | 25.27 | 24.77 | 25.06 | 256,040 | -0.06(-0.22%) |
Mar 21, 2011 | 25.04 | 25.26 | 25.04 | 25.12 | 104,698 | +0.40(+1.63%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.19 | 24.72 | 320,107 | +0.12(+0.48%) |
Mar 17, 2011 | 24.91 | 25.11 | 24.55 | 24.60 | 275,883 | -0.07(-0.28%) |
Mar 16, 2011 | 25.11 | 25.11 | 24.47 | 24.67 | 184,370 | -0.52(-2.07%) |
Mar 15, 2011 | 24.92 | 25.32 | 24.92 | 25.19 | 195,350 | -0.20(-0.81%) |
Mar 14, 2011 | 25.22 | 25.53 | 24.91 | 25.39 | 250,508 | -0.03(-0.12%) |
Mar 11, 2011 | 24.98 | 25.48 | 24.76 | 25.42 | 355,852 | +0.27(+1.09%) |
Mar 10, 2011 | 24.91 | 25.46 | 24.81 | 25.15 | 221,595 | -0.23(-0.90%) |
Mar 09, 2011 | 25.52 | 25.59 | 25.31 | 25.38 | 159,366 | -0.21(-0.82%) |
Mar 08, 2011 | 25.24 | 25.71 | 25.11 | 25.59 | 181,339 | +0.35(+1.38%) |
Mar 07, 2011 | 24.81 | 25.41 | 24.68 | 25.24 | 180,409 | +0.51(+2.08%) |
Mar 04, 2011 | 24.28 | 24.76 | 24.16 | 24.73 | 111,238 | +0.23(+0.94%) |
Mar 03, 2011 | 23.77 | 24.53 | 23.61 | 24.50 | 324,462 | +0.94(+3.97%) |
Mar 02, 2011 | 24.08 | 24.39 | 23.41 | 23.56 | 465,378 | -0.63(-2.61%) |
Mar 01, 2011 | 23.65 | 24.19 | 23.56 | 24.19 | 245,081 | +0.60(+2.55%) |
Feb 28, 2011 | 23.00 | 23.69 | 23.00 | 23.59 | 208,149 | +0.56(+2.42%) |
Feb 25, 2011 | 22.98 | 23.26 | 22.70 | 23.03 | 134,900 | +0.14(+0.60%) |
Feb 24, 2011 | 22.95 | 23.53 | 22.66 | 22.90 | 284,193 | -0.17(-0.73%) |
Feb 23, 2011 | 23.26 | 23.26 | 22.49 | 23.07 | 172,443 | -0.12(-0.53%) |
Feb 22, 2011 | 23.57 | 23.57 | 22.82 | 23.19 | 357,038 | -0.42(-1.76%) |
Feb 18, 2011 | 23.68 | 23.79 | 23.56 | 23.61 | 199,181 | -0.07(-0.29%) |
Feb 17, 2011 | 23.69 | 23.86 | 23.52 | 23.67 | 234,660 | -0.12(-0.50%) |
Feb 16, 2011 | 23.89 | 23.98 | 23.70 | 23.79 | 162,931 | -0.06(-0.23%) |
Feb 15, 2011 | 23.57 | 23.91 | 23.33 | 23.85 | 284,593 | +0.12(+0.50%) |
Feb 14, 2011 | 23.65 | 23.88 | 23.62 | 23.73 | 230,382 | -0.02(-0.08%) |
Feb 11, 2011 | 23.78 | 24.00 | 23.52 | 23.75 | 393,815 | -0.19(-0.78%) |
Feb 10, 2011 | 24.47 | 24.47 | 23.78 | 23.93 | 702,366 | -0.78(-3.16%) |
Feb 09, 2011 | 25.17 | 25.34 | 24.72 | 24.72 | 197,113 | -0.20(-0.82%) |
Feb 08, 2011 | 24.85 | 24.94 | 24.09 | 24.92 | 168,514 | +0.01(+0.02%) |
Feb 07, 2011 | 24.64 | 24.92 | 24.56 | 24.91 | 64,700 | +0.24(+0.96%) |
Feb 04, 2011 | 24.98 | 25.07 | 24.62 | 24.68 | 60,716 | -0.34(-1.34%) |
Feb 03, 2011 | 25.16 | 25.31 | 24.95 | 25.01 | 68,473 | -0.16(-0.64%) |
Feb 02, 2011 | 24.29 | 25.32 | 24.19 | 25.17 | 148,081 | +0.78(+3.20%) |
Feb 01, 2011 | 24.50 | 24.50 | 24.03 | 24.39 | 112,564 | +0.11(+0.46%) |
Jan 31, 2011 | 24.31 | 24.43 | 23.87 | 24.28 | 173,646 | +0.21(+0.88%) |
Jan 28, 2011 | 24.65 | 24.76 | 23.30 | 24.07 | 277,023 | -0.51(-2.07%) |
Jan 27, 2011 | 24.70 | 24.86 | 24.50 | 24.58 | 119,273 | -0.22(-0.88%) |
Jan 26, 2011 | 24.66 | 25.01 | 24.55 | 24.80 | 291,758 | +0.08(+0.33%) |
Jan 25, 2011 | 24.73 | 24.90 | 24.44 | 24.72 | 536,983 | -0.28(-1.12%) |
Jan 24, 2011 | 24.44 | 25.03 | 24.43 | 24.99 | 120,388 | +0.41(+1.66%) |
Jan 21, 2011 | 25.34 | 25.46 | 24.52 | 24.59 | 121,947 | -0.64(-2.56%) |
Jan 20, 2011 | 24.96 | 25.28 | 24.74 | 25.23 | 105,746 | +0.16(+0.64%) |
Jan 19, 2011 | 25.01 | 25.26 | 24.98 | 25.07 | 57,966 | +0.11(+0.42%) |
Jan 18, 2011 | 24.87 | 25.20 | 24.63 | 24.96 | 124,350 | +0.04(+0.17%) |
Jan 14, 2011 | 24.82 | 25.25 | 24.68 | 24.92 | 97,207 | -0.05(-0.20%) |
Jan 13, 2011 | 24.93 | 24.97 | 24.59 | 24.97 | 165,186 | +0.01(+0.05%) |
Jan 12, 2011 | 25.98 | 25.98 | 24.94 | 24.96 | 166,562 | -0.94(-3.64%) |
Jan 11, 2011 | 24.99 | 25.98 | 24.97 | 25.90 | 147,757 | +0.74(+2.93%) |
Jan 10, 2011 | 25.64 | 25.65 | 25.08 | 25.16 | 136,939 | -0.60(-2.34%) |
Jan 07, 2011 | 25.70 | 25.84 | 25.19 | 25.76 | 125,809 | +0.02(+0.07%) |
Jan 06, 2011 | 26.14 | 26.17 | 25.55 | 25.74 | 90,535 | -0.30(-1.14%) |
Jan 05, 2011 | 25.60 | 26.17 | 25.25 | 26.04 | 335,626 | +0.40(+1.57%) |
Jan 04, 2011 | 25.45 | 25.70 | 25.42 | 25.64 | 67,040 | +0.16(+0.63%) |