Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.41 | 28.61 | 28.18 | 28.56 | 461,715 | +0.13(+0.44%) |
Mar 30, 2011 | 27.88 | 28.45 | 27.83 | 28.44 | 456,301 | +0.66(+2.37%) |
Mar 29, 2011 | 27.36 | 27.81 | 27.33 | 27.78 | 432,546 | +0.27(+0.98%) |
Mar 28, 2011 | 27.45 | 27.64 | 27.37 | 27.51 | 383,145 | +0.07(+0.25%) |
Mar 25, 2011 | 27.22 | 27.81 | 27.17 | 27.44 | 439,851 | +0.35(+1.28%) |
Mar 24, 2011 | 26.97 | 27.22 | 26.75 | 27.10 | 497,382 | +0.28(+1.04%) |
Mar 23, 2011 | 26.71 | 26.88 | 26.41 | 26.82 | 460,592 | +0.03(+0.09%) |
Mar 22, 2011 | 26.95 | 27.06 | 26.69 | 26.79 | 289,221 | -0.08(-0.28%) |
Mar 21, 2011 | 27.06 | 27.21 | 26.42 | 26.87 | 563,699 | +0.64(+2.44%) |
Mar 18, 2011 | 26.30 | 26.68 | 26.09 | 26.23 | 1,155,415 | +0.10(+0.39%) |
Mar 17, 2011 | 26.25 | 26.57 | 26.04 | 26.13 | 380,387 | +0.17(+0.65%) |
Mar 16, 2011 | 26.12 | 26.47 | 25.73 | 25.96 | 651,471 | -0.28(-1.06%) |
Mar 15, 2011 | 25.90 | 26.45 | 25.84 | 26.24 | 393,877 | -0.28(-1.05%) |
Mar 14, 2011 | 26.43 | 26.73 | 26.16 | 26.52 | 325,840 | -0.20(-0.76%) |
Mar 11, 2011 | 26.52 | 26.84 | 26.26 | 26.72 | 644,974 | +0.24(+0.89%) |
Mar 10, 2011 | 26.80 | 27.08 | 26.33 | 26.48 | 491,078 | -0.75(-2.75%) |
Mar 09, 2011 | 27.36 | 27.41 | 27.06 | 27.23 | 439,451 | -0.11(-0.42%) |
Mar 08, 2011 | 26.92 | 27.57 | 26.63 | 27.35 | 434,620 | +0.40(+1.49%) |
Mar 07, 2011 | 27.46 | 27.52 | 26.68 | 26.95 | 520,235 | -0.41(-1.51%) |
Mar 04, 2011 | 27.35 | 27.43 | 27.18 | 27.36 | 408,559 | -0.03(-0.09%) |
Mar 03, 2011 | 26.93 | 27.43 | 26.91 | 27.38 | 427,592 | +0.64(+2.40%) |
Mar 02, 2011 | 26.63 | 26.90 | 26.45 | 26.74 | 379,434 | -0.01(-0.03%) |
Mar 01, 2011 | 27.08 | 27.11 | 26.57 | 26.75 | 1,165,069 | -0.14(-0.53%) |
Feb 28, 2011 | 27.01 | 27.04 | 26.66 | 26.90 | 387,207 | +0.11(+0.41%) |
Feb 25, 2011 | 26.34 | 26.79 | 26.31 | 26.79 | 376,086 | +0.46(+1.76%) |
Feb 24, 2011 | 26.36 | 26.46 | 25.93 | 26.32 | 585,806 | +0.08(+0.29%) |
Feb 23, 2011 | 26.63 | 26.74 | 26.22 | 26.25 | 608,908 | -0.39(-1.46%) |
Feb 22, 2011 | 26.95 | 27.19 | 26.57 | 26.63 | 480,487 | -0.58(-2.14%) |
Feb 18, 2011 | 27.27 | 27.35 | 27.00 | 27.22 | 678,432 | +0.08(+0.28%) |
Feb 17, 2011 | 26.83 | 27.16 | 26.83 | 27.14 | 401,483 | +0.20(+0.74%) |
Feb 16, 2011 | 26.76 | 26.99 | 26.67 | 26.94 | 657,604 | +0.27(+1.01%) |
Feb 15, 2011 | 26.64 | 26.71 | 26.58 | 26.67 | 462,895 | -0.02(-0.06%) |
Feb 14, 2011 | 26.53 | 26.70 | 26.45 | 26.69 | 434,844 | +0.11(+0.41%) |
Feb 11, 2011 | 26.35 | 26.63 | 26.21 | 26.58 | 627,419 | +0.13(+0.48%) |
Feb 10, 2011 | 26.11 | 26.50 | 25.90 | 26.45 | 665,549 | +0.32(+1.22%) |
Feb 09, 2011 | 26.04 | 26.23 | 25.93 | 26.14 | 600,218 | -0.04(-0.17%) |
Feb 08, 2011 | 26.18 | 26.25 | 25.99 | 26.18 | 613,993 | +0.04(+0.14%) |
Feb 07, 2011 | 25.79 | 26.32 | 25.71 | 26.14 | 818,293 | +0.32(+1.24%) |
Feb 04, 2011 | 25.19 | 25.87 | 25.19 | 25.82 | 663,401 | -0.06(-0.23%) |
Feb 03, 2011 | 25.87 | 26.45 | 25.81 | 25.88 | 837,341 | -0.06(-0.23%) |
Feb 02, 2011 | 25.05 | 26.32 | 25.05 | 25.94 | 1,129,610 | +0.93(+3.73%) |
Feb 01, 2011 | 24.95 | 25.14 | 24.59 | 25.01 | 1,032,187 | +0.18(+0.71%) |
Jan 31, 2011 | 24.77 | 25.00 | 24.57 | 24.83 | 568,437 | +0.10(+0.41%) |
Jan 28, 2011 | 25.35 | 25.39 | 24.61 | 24.73 | 617,920 | -0.68(-2.68%) |
Jan 27, 2011 | 25.46 | 25.52 | 25.15 | 25.41 | 606,594 | +0.04(+0.17%) |
Jan 26, 2011 | 24.57 | 25.62 | 24.57 | 25.37 | 913,296 | +0.04(+0.17%) |
Jan 25, 2011 | 25.30 | 25.35 | 24.99 | 25.33 | 1,014,377 | -0.03(-0.13%) |
Jan 24, 2011 | 25.25 | 25.49 | 25.24 | 25.36 | 622,571 | +0.09(+0.37%) |
Jan 21, 2011 | 25.46 | 25.64 | 25.22 | 25.27 | 483,933 | -0.13(-0.50%) |
Jan 20, 2011 | 25.48 | 25.72 | 25.31 | 25.40 | 411,480 | -0.27(-1.05%) |
Jan 19, 2011 | 26.00 | 26.08 | 25.62 | 25.66 | 510,369 | -0.44(-1.67%) |
Jan 18, 2011 | 25.48 | 26.14 | 25.41 | 26.10 | 886,980 | +0.39(+1.54%) |
Jan 14, 2011 | 24.77 | 25.74 | 24.75 | 25.71 | 909,153 | +0.77(+3.10%) |
Jan 13, 2011 | 25.01 | 25.01 | 24.79 | 24.93 | 231,715 | +0.00(+0.00%) |
Jan 12, 2011 | 25.11 | 25.11 | 24.84 | 24.93 | 298,542 | +0.03(+0.13%) |
Jan 11, 2011 | 24.93 | 25.09 | 24.84 | 24.90 | 238,343 | +0.11(+0.44%) |
Jan 10, 2011 | 24.66 | 24.84 | 24.34 | 24.79 | 432,778 | +0.08(+0.31%) |
Jan 07, 2011 | 24.80 | 24.93 | 24.33 | 24.72 | 473,063 | +0.06(+0.24%) |
Jan 06, 2011 | 24.77 | 24.77 | 24.56 | 24.66 | 506,780 | -0.13(-0.51%) |
Jan 05, 2011 | 24.61 | 24.82 | 24.50 | 24.78 | 332,687 | +0.17(+0.68%) |
Jan 04, 2011 | 24.99 | 24.99 | 24.45 | 24.61 | 486,410 | -0.34(-1.35%) |