Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.61 | 29.66 | 29.54 | 29.54 | 368,008 | -0.05(-0.16%) |
Mar 30, 2011 | 29.52 | 29.66 | 29.47 | 29.58 | 158,412 | +0.23(+0.79%) |
Mar 29, 2011 | 29.16 | 29.36 | 29.08 | 29.35 | 115,674 | +0.16(+0.55%) |
Mar 28, 2011 | 29.31 | 29.36 | 29.19 | 29.19 | 270,121 | -0.04(-0.14%) |
Mar 25, 2011 | 29.22 | 29.32 | 29.16 | 29.23 | 181,526 | +0.11(+0.39%) |
Mar 24, 2011 | 29.06 | 29.18 | 28.95 | 29.12 | 188,164 | +0.21(+0.73%) |
Mar 23, 2011 | 28.80 | 28.96 | 28.67 | 28.90 | 259,187 | +0.06(+0.21%) |
Mar 22, 2011 | 28.92 | 28.96 | 28.84 | 28.84 | 145,545 | -0.06(-0.21%) |
Mar 21, 2011 | 28.92 | 28.96 | 28.84 | 28.90 | 213,309 | +0.44(+1.56%) |
Mar 18, 2011 | 28.63 | 28.67 | 28.39 | 28.46 | 361,152 | +0.15(+0.54%) |
Mar 17, 2011 | 28.39 | 28.43 | 28.18 | 28.31 | 234,579 | +0.32(+1.14%) |
Mar 16, 2011 | 28.42 | 28.45 | 27.84 | 27.99 | 410,975 | -0.50(-1.77%) |
Mar 15, 2011 | 28.38 | 28.63 | 28.36 | 28.49 | 394,498 | -0.34(-1.17%) |
Mar 14, 2011 | 28.82 | 28.88 | 28.63 | 28.83 | 173,087 | -0.15(-0.53%) |
Mar 11, 2011 | 28.73 | 29.07 | 28.73 | 28.98 | 250,621 | +0.13(+0.44%) |
Mar 10, 2011 | 29.13 | 29.13 | 28.82 | 28.86 | 279,521 | -0.47(-1.60%) |
Mar 09, 2011 | 29.26 | 29.37 | 29.14 | 29.33 | 137,922 | +0.02(+0.07%) |
Mar 08, 2011 | 29.17 | 29.37 | 29.04 | 29.31 | 184,952 | +0.24(+0.84%) |
Mar 07, 2011 | 29.51 | 29.51 | 28.98 | 29.06 | 212,148 | -0.18(-0.61%) |
Mar 04, 2011 | 29.45 | 29.47 | 29.07 | 29.24 | 189,088 | -0.19(-0.63%) |
Mar 03, 2011 | 29.29 | 29.47 | 29.24 | 29.43 | 254,666 | +0.39(+1.35%) |
Mar 02, 2011 | 28.96 | 29.10 | 28.90 | 29.04 | 165,580 | +0.05(+0.18%) |
Mar 01, 2011 | 29.46 | 29.47 | 28.96 | 28.98 | 279,595 | -0.34(-1.17%) |
Feb 28, 2011 | 29.24 | 29.36 | 29.20 | 29.33 | 251,374 | +0.21(+0.73%) |
Feb 25, 2011 | 29.08 | 29.14 | 28.99 | 29.12 | 158,668 | +0.16(+0.56%) |
Feb 24, 2011 | 29.01 | 29.04 | 28.74 | 28.96 | 273,379 | -0.05(-0.17%) |
Feb 23, 2011 | 29.08 | 29.18 | 28.90 | 29.00 | 225,370 | -0.11(-0.39%) |
Feb 22, 2011 | 29.22 | 29.41 | 29.02 | 29.12 | 792,456 | -0.36(-1.21%) |
Feb 18, 2011 | 29.41 | 29.47 | 29.33 | 29.47 | 281,005 | +0.10(+0.34%) |
Feb 17, 2011 | 29.13 | 29.38 | 29.13 | 29.37 | 181,645 | +0.17(+0.59%) |
Feb 16, 2011 | 29.16 | 29.21 | 29.08 | 29.20 | 197,705 | +0.14(+0.48%) |
Feb 15, 2011 | 29.08 | 29.08 | 28.96 | 29.06 | 163,765 | -0.08(-0.27%) |
Feb 14, 2011 | 29.10 | 29.16 | 29.01 | 29.14 | 205,425 | +0.06(+0.20%) |
Feb 11, 2011 | 28.90 | 29.13 | 28.86 | 29.08 | 224,165 | +0.10(+0.34%) |
Feb 10, 2011 | 28.87 | 29.01 | 28.81 | 28.98 | 161,070 | -0.01(-0.05%) |
Feb 09, 2011 | 29.01 | 29.02 | 28.91 | 29.00 | 418,064 | -0.05(-0.16%) |
Feb 08, 2011 | 28.88 | 29.05 | 28.88 | 29.04 | 162,525 | +0.10(+0.35%) |
Feb 07, 2011 | 28.90 | 28.98 | 28.84 | 28.94 | 336,660 | +0.13(+0.46%) |
Feb 04, 2011 | 28.79 | 28.82 | 28.64 | 28.81 | 153,748 | +0.06(+0.21%) |
Feb 03, 2011 | 28.67 | 28.79 | 28.55 | 28.75 | 229,925 | +0.05(+0.16%) |
Feb 02, 2011 | 28.65 | 28.76 | 28.65 | 28.71 | 194,366 | -0.05(-0.16%) |
Feb 01, 2011 | 28.47 | 28.78 | 28.47 | 28.75 | 183,344 | +0.42(+1.48%) |
Jan 31, 2011 | 28.34 | 28.78 | 28.22 | 28.33 | 254,627 | +0.10(+0.37%) |
Jan 28, 2011 | 28.62 | 28.70 | 28.18 | 28.23 | 306,603 | -0.41(-1.43%) |
Jan 27, 2011 | 28.63 | 28.69 | 28.55 | 28.64 | 449,319 | +0.01(+0.05%) |
Jan 26, 2011 | 28.66 | 28.70 | 28.59 | 28.63 | 400,580 | +0.08(+0.28%) |
Jan 25, 2011 | 28.47 | 28.57 | 28.39 | 28.55 | 197,030 | +0.03(+0.09%) |
Jan 24, 2011 | 28.39 | 28.54 | 28.37 | 28.52 | 168,814 | +0.16(+0.56%) |
Jan 21, 2011 | 28.43 | 28.43 | 28.33 | 28.36 | 227,508 | +0.12(+0.42%) |
Jan 20, 2011 | 28.22 | 28.30 | 28.11 | 28.24 | 335,558 | +0.02(+0.07%) |
Jan 19, 2011 | 28.39 | 28.39 | 28.17 | 28.22 | 230,081 | -0.17(-0.58%) |
Jan 18, 2011 | 28.36 | 28.40 | 28.30 | 28.39 | 302,835 | +0.09(+0.30%) |
Jan 14, 2011 | 28.12 | 28.31 | 28.12 | 28.30 | 178,081 | +0.11(+0.40%) |
Jan 13, 2011 | 28.26 | 28.26 | 28.14 | 28.19 | 186,266 | -0.06(-0.21%) |
Jan 12, 2011 | 28.21 | 28.29 | 28.13 | 28.25 | 205,301 | +0.22(+0.78%) |
Jan 11, 2011 | 28.08 | 28.09 | 27.95 | 28.03 | 246,445 | +0.05(+0.19%) |
Jan 10, 2011 | 28.01 | 28.01 | 27.83 | 27.98 | 226,121 | -0.10(-0.35%) |
Jan 07, 2011 | 28.17 | 28.17 | 27.91 | 28.08 | 220,326 | -0.03(-0.12%) |
Jan 06, 2011 | 28.17 | 28.17 | 28.00 | 28.11 | 328,719 | -0.04(-0.14%) |
Jan 05, 2011 | 28.06 | 28.18 | 28.01 | 28.15 | 931,411 | +0.03(+0.12%) |
Jan 04, 2011 | 28.20 | 28.20 | 28.00 | 28.12 | 407,313 | +0.01(+0.05%) |