Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.30 | 25.34 | 25.26 | 25.26 | 32,699 | -0.04(-0.16%) |
Mar 30, 2011 | 25.17 | 25.33 | 25.17 | 25.30 | 11,579 | +0.26(+1.02%) |
Mar 29, 2011 | 24.87 | 25.05 | 24.80 | 25.05 | 10,863 | +0.13(+0.52%) |
Mar 28, 2011 | 24.88 | 25.01 | 24.88 | 24.92 | 40,712 | +0.02(+0.10%) |
Mar 25, 2011 | 24.83 | 24.97 | 24.81 | 24.89 | 46,120 | +0.12(+0.50%) |
Mar 24, 2011 | 24.77 | 24.84 | 24.68 | 24.77 | 30,053 | +0.11(+0.45%) |
Mar 23, 2011 | 24.53 | 24.65 | 24.48 | 24.65 | 26,572 | +0.03(+0.13%) |
Mar 22, 2011 | 24.64 | 24.69 | 24.58 | 24.62 | 22,316 | +0.01(+0.06%) |
Mar 21, 2011 | 24.68 | 24.68 | 24.59 | 24.61 | 23,159 | +0.29(+1.18%) |
Mar 18, 2011 | 24.42 | 24.42 | 24.27 | 24.32 | 58,539 | +0.15(+0.61%) |
Mar 17, 2011 | 24.18 | 24.22 | 24.03 | 24.17 | 48,172 | +0.27(+1.11%) |
Mar 16, 2011 | 24.17 | 24.23 | 23.79 | 23.91 | 62,492 | -0.38(-1.58%) |
Mar 15, 2011 | 24.23 | 24.37 | 24.19 | 24.29 | 75,641 | -0.25(-1.03%) |
Mar 14, 2011 | 24.55 | 24.59 | 24.43 | 24.55 | 49,517 | -0.16(-0.66%) |
Mar 11, 2011 | 24.51 | 24.73 | 24.48 | 24.71 | 50,844 | +0.09(+0.39%) |
Mar 10, 2011 | 24.70 | 24.73 | 24.59 | 24.61 | 55,190 | -0.32(-1.26%) |
Mar 09, 2011 | 24.85 | 24.95 | 24.83 | 24.93 | 46,096 | +0.02(+0.10%) |
Mar 08, 2011 | 24.67 | 24.94 | 24.67 | 24.90 | 40,473 | +0.28(+1.15%) |
Mar 07, 2011 | 24.74 | 24.87 | 24.60 | 24.62 | 73,094 | -0.14(-0.55%) |
Mar 04, 2011 | 24.90 | 24.93 | 24.63 | 24.76 | 47,688 | -0.10(-0.42%) |
Mar 03, 2011 | 24.78 | 24.93 | 24.78 | 24.86 | 69,625 | +0.25(+1.03%) |
Mar 02, 2011 | 24.59 | 24.69 | 24.51 | 24.61 | 30,524 | +0.00(+0.00%) |
Mar 01, 2011 | 24.98 | 24.98 | 24.61 | 24.61 | 67,537 | -0.28(-1.12%) |
Feb 28, 2011 | 24.70 | 24.89 | 24.67 | 24.89 | 29,964 | +0.27(+1.08%) |
Feb 25, 2011 | 24.46 | 24.62 | 24.45 | 24.62 | 59,360 | +0.22(+0.89%) |
Feb 24, 2011 | 24.48 | 24.48 | 24.30 | 24.40 | 89,291 | -0.05(-0.20%) |
Feb 23, 2011 | 24.56 | 24.60 | 24.34 | 24.45 | 23,607 | -0.09(-0.38%) |
Feb 22, 2011 | 24.53 | 24.74 | 24.51 | 24.55 | 47,197 | -0.19(-0.75%) |
Feb 18, 2011 | 24.74 | 24.77 | 24.69 | 24.73 | 83,032 | +0.01(+0.03%) |
Feb 17, 2011 | 24.53 | 24.76 | 24.53 | 24.72 | 70,601 | +0.13(+0.52%) |
Feb 16, 2011 | 24.58 | 24.60 | 24.51 | 24.59 | 68,589 | +0.11(+0.43%) |
Feb 15, 2011 | 24.48 | 24.53 | 24.43 | 24.49 | 73,994 | -0.06(-0.23%) |
Feb 14, 2011 | 24.55 | 24.56 | 24.42 | 24.55 | 30,922 | +0.02(+0.08%) |
Feb 11, 2011 | 24.35 | 24.57 | 24.32 | 24.53 | 31,958 | +0.09(+0.35%) |
Feb 10, 2011 | 24.37 | 24.47 | 24.28 | 24.44 | 59,892 | +0.04(+0.16%) |
Feb 09, 2011 | 24.43 | 24.44 | 24.34 | 24.40 | 57,809 | -0.08(-0.31%) |
Feb 08, 2011 | 24.51 | 24.51 | 24.38 | 24.48 | 44,921 | +0.07(+0.28%) |
Feb 07, 2011 | 24.34 | 24.43 | 24.34 | 24.41 | 59,466 | +0.08(+0.33%) |
Feb 04, 2011 | 24.35 | 24.35 | 24.24 | 24.33 | 16,862 | -0.02(-0.08%) |
Feb 03, 2011 | 24.23 | 24.36 | 24.16 | 24.35 | 54,070 | +0.12(+0.48%) |
Feb 02, 2011 | 24.20 | 24.27 | 24.20 | 24.23 | 70,335 | -0.02(-0.10%) |
Feb 01, 2011 | 24.08 | 24.27 | 24.08 | 24.26 | 36,823 | +0.27(+1.11%) |
Jan 31, 2011 | 23.99 | 24.01 | 23.90 | 23.99 | 40,004 | +0.06(+0.26%) |
Jan 28, 2011 | 24.24 | 24.25 | 23.91 | 23.93 | 30,676 | -0.31(-1.27%) |
Jan 27, 2011 | 24.28 | 24.28 | 24.18 | 24.24 | 47,003 | -0.04(-0.18%) |
Jan 26, 2011 | 24.35 | 24.35 | 24.27 | 24.28 | 40,260 | +0.04(+0.15%) |
Jan 25, 2011 | 24.14 | 24.24 | 24.11 | 24.24 | 40,295 | +0.07(+0.30%) |
Jan 24, 2011 | 24.07 | 24.22 | 24.07 | 24.17 | 28,738 | +0.09(+0.36%) |
Jan 21, 2011 | 24.25 | 24.25 | 24.06 | 24.08 | 53,586 | +0.04(+0.18%) |
Jan 20, 2011 | 23.98 | 24.08 | 23.98 | 24.04 | 40,716 | +0.02(+0.08%) |
Jan 19, 2011 | 24.11 | 24.14 | 23.98 | 24.02 | 52,069 | -0.10(-0.41%) |
Jan 18, 2011 | 24.10 | 24.14 | 24.06 | 24.12 | 43,526 | -0.01(-0.03%) |
Jan 14, 2011 | 24.09 | 24.13 | 24.04 | 24.13 | 21,118 | +0.06(+0.23%) |
Jan 13, 2011 | 24.14 | 24.14 | 24.01 | 24.07 | 39,297 | -0.06(-0.23%) |
Jan 12, 2011 | 24.09 | 24.17 | 24.08 | 24.13 | 297,928 | +0.12(+0.49%) |
Jan 11, 2011 | 24.08 | 24.08 | 23.91 | 24.01 | 33,256 | -0.02(-0.08%) |
Jan 10, 2011 | 24.00 | 24.03 | 23.92 | 24.03 | 68,607 | -0.10(-0.41%) |
Jan 07, 2011 | 24.21 | 24.21 | 24.00 | 24.13 | 57,388 | -0.04(-0.15%) |
Jan 06, 2011 | 24.30 | 24.32 | 24.12 | 24.16 | 185,449 | -0.15(-0.64%) |
Jan 05, 2011 | 24.16 | 24.34 | 24.16 | 24.32 | 101,175 | +0.04(+0.18%) |
Jan 04, 2011 | 24.27 | 24.28 | 24.17 | 24.27 | 48,329 | +0.04(+0.18%) |