Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.89 | 29.96 | 29.89 | 29.91 | 1,249 | -0.04(-0.13%) |
Mar 30, 2011 | 29.75 | 29.95 | 29.65 | 29.95 | 7,019 | +0.26(+0.88%) |
Mar 29, 2011 | 29.58 | 29.69 | 29.58 | 29.69 | 660 | +0.08(+0.26%) |
Mar 28, 2011 | 29.57 | 29.67 | 29.57 | 29.61 | 2,045 | -0.05(-0.17%) |
Mar 25, 2011 | 29.45 | 29.66 | 29.45 | 29.66 | 5,343 | +0.23(+0.79%) |
Mar 24, 2011 | 29.42 | 29.44 | 29.42 | 29.43 | 1,596 | +0.31(+1.08%) |
Mar 23, 2011 | 29.14 | 29.14 | 28.98 | 29.12 | 1,677 | -0.00(-0.01%) |
Mar 22, 2011 | 29.04 | 29.16 | 29.04 | 29.12 | 2,465 | -0.04(-0.14%) |
Mar 21, 2011 | 29.18 | 29.18 | 29.16 | 29.16 | 1,664 | +0.41(+1.43%) |
Mar 18, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | +0.29(+1.02%) |
Mar 17, 2011 | 28.55 | 28.57 | 26.99 | 28.46 | 4,473 | +0.09(+0.31%) |
Mar 16, 2011 | 28.51 | 28.59 | 28.32 | 28.37 | 4,049 | -0.33(-1.15%) |
Mar 15, 2011 | 28.67 | 28.70 | 28.66 | 28.70 | 4,069 | -0.12(-0.42%) |
Mar 14, 2011 | 28.98 | 29.00 | 28.79 | 28.82 | 1,300 | -0.33(-1.13%) |
Mar 11, 2011 | 28.95 | 29.15 | 28.95 | 29.15 | 2,712 | +0.03(+0.10%) |
Mar 10, 2011 | 29.30 | 29.30 | 29.06 | 29.12 | 4,084 | -0.28(-0.95%) |
Mar 09, 2011 | 29.23 | 29.43 | 29.23 | 29.40 | 2,733 | +0.14(+0.48%) |
Mar 08, 2011 | 29.03 | 29.27 | 28.87 | 29.26 | 2,280 | +0.39(+1.35%) |
Mar 07, 2011 | 29.04 | 29.25 | 28.87 | 28.87 | 5,104 | -0.28(-0.96%) |
Mar 04, 2011 | 29.04 | 29.30 | 29.04 | 29.15 | 10,868 | -0.12(-0.41%) |
Mar 03, 2011 | 29.26 | 29.35 | 29.15 | 29.27 | 2,712 | +0.30(+1.05%) |
Mar 02, 2011 | 28.90 | 28.97 | 28.62 | 28.97 | 2,335 | +0.12(+0.41%) |
Mar 01, 2011 | 29.02 | 29.37 | 28.85 | 28.85 | 1,239 | -0.32(-1.10%) |
Feb 28, 2011 | 29.21 | 29.26 | 29.14 | 29.17 | 2,811 | +0.06(+0.21%) |
Feb 25, 2011 | 28.70 | 29.11 | 28.70 | 29.11 | 5,131 | +0.33(+1.15%) |
Feb 24, 2011 | 28.71 | 28.82 | 28.70 | 28.78 | 1,144 | -0.11(-0.38%) |
Feb 23, 2011 | 28.98 | 28.98 | 28.81 | 28.89 | 3,193 | -0.12(-0.42%) |
Feb 22, 2011 | 28.97 | 29.28 | 28.47 | 29.01 | 1,675 | -0.28(-0.96%) |
Feb 18, 2011 | 29.23 | 29.29 | 29.23 | 29.29 | 3,476 | +0.15(+0.53%) |
Feb 17, 2011 | 28.72 | 29.17 | 28.72 | 29.14 | 6,561 | +0.28(+0.96%) |
Feb 16, 2011 | 28.54 | 28.88 | 28.54 | 28.86 | 5,980 | +0.13(+0.45%) |
Feb 15, 2011 | 28.63 | 28.73 | 28.62 | 28.73 | 3,304 | +0.02(+0.07%) |
Feb 14, 2011 | 28.68 | 28.75 | 28.68 | 28.71 | 4,688 | -0.07(-0.24%) |
Feb 11, 2011 | 28.46 | 28.79 | 28.46 | 28.78 | 7,016 | +0.28(+0.98%) |
Feb 10, 2011 | 28.61 | 28.61 | 28.49 | 28.50 | 4,550 | -0.08(-0.29%) |
Feb 09, 2011 | 28.67 | 28.67 | 28.58 | 28.58 | 1,367 | -0.07(-0.24%) |
Feb 08, 2011 | 28.43 | 28.65 | 28.43 | 28.65 | 2,921 | +0.14(+0.49%) |
Feb 07, 2011 | 28.42 | 28.63 | 28.42 | 28.51 | 5,756 | +0.02(+0.07%) |
Feb 04, 2011 | 28.38 | 28.53 | 28.38 | 28.49 | 3,395 | +0.09(+0.32%) |
Feb 03, 2011 | 28.25 | 28.40 | 28.25 | 28.40 | 2,682 | +0.32(+1.14%) |
Feb 02, 2011 | 28.15 | 28.17 | 28.02 | 28.08 | 6,085 | -0.21(-0.74%) |
Feb 01, 2011 | 28.12 | 28.29 | 28.12 | 28.29 | 6,644 | +0.32(+1.14%) |
Jan 31, 2011 | 27.98 | 28.06 | 27.75 | 27.97 | 11,301 | -0.07(-0.24%) |
Jan 28, 2011 | 28.52 | 28.52 | 28.04 | 28.04 | 11,444 | -0.43(-1.52%) |
Jan 27, 2011 | 28.49 | 28.49 | 28.40 | 28.47 | 12,428 | -0.08(-0.28%) |
Jan 26, 2011 | 28.49 | 28.59 | 28.45 | 28.55 | 9,849 | +0.11(+0.39%) |
Jan 25, 2011 | 28.45 | 28.47 | 28.35 | 28.44 | 10,764 | +0.01(+0.02%) |
Jan 24, 2011 | 28.45 | 28.47 | 28.38 | 28.43 | 4,530 | -0.01(-0.04%) |
Jan 21, 2011 | 28.50 | 28.56 | 28.44 | 28.45 | 2,437 | +0.01(+0.02%) |
Jan 20, 2011 | 28.31 | 28.54 | 28.31 | 28.44 | 2,768 | +0.08(+0.29%) |
Jan 19, 2011 | 28.45 | 28.45 | 28.35 | 28.36 | 5,121 | -0.26(-0.90%) |
Jan 18, 2011 | 28.58 | 28.62 | 28.55 | 28.62 | 3,317 | -0.00(-0.02%) |
Jan 14, 2011 | 28.52 | 28.65 | 28.52 | 28.62 | 4,403 | +0.03(+0.11%) |
Jan 13, 2011 | 28.65 | 28.69 | 28.59 | 28.59 | 2,529 | +0.02(+0.07%) |
Jan 12, 2011 | 28.58 | 28.72 | 28.57 | 28.57 | 2,295 | +0.14(+0.48%) |
Jan 11, 2011 | 28.54 | 28.54 | 28.43 | 28.43 | 1,778 | -0.05(-0.16%) |
Jan 10, 2011 | 28.32 | 28.48 | 28.32 | 28.48 | 5,094 | +0.06(+0.21%) |
Jan 07, 2011 | 28.34 | 28.59 | 28.28 | 28.42 | 16,486 | -0.14(-0.49%) |
Jan 06, 2011 | 28.82 | 28.82 | 28.56 | 28.56 | 1,894 | -0.13(-0.47%) |
Jan 05, 2011 | 28.42 | 28.70 | 28.42 | 28.70 | 11,690 | +0.09(+0.30%) |
Jan 04, 2011 | 29.05 | 29.05 | 28.58 | 28.61 | 9,981 | -0.31(-1.07%) |