Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.25 | 27.44 | 26.88 | 27.35 | 67,204 | +0.12(+0.44%) |
Mar 30, 2011 | 26.80 | 27.40 | 26.80 | 27.23 | 83,562 | +0.47(+1.76%) |
Mar 29, 2011 | 25.46 | 26.91 | 25.46 | 26.76 | 117,256 | +1.25(+4.90%) |
Mar 28, 2011 | 25.20 | 25.67 | 25.16 | 25.51 | 28,572 | +0.26(+1.03%) |
Mar 25, 2011 | 25.09 | 25.38 | 24.95 | 25.25 | 51,271 | +0.03(+0.12%) |
Mar 24, 2011 | 25.60 | 25.70 | 25.17 | 25.22 | 18,279 | -0.46(-1.79%) |
Mar 23, 2011 | 25.58 | 25.76 | 25.46 | 25.68 | 19,453 | +0.06(+0.23%) |
Mar 22, 2011 | 25.66 | 25.70 | 25.49 | 25.62 | 13,313 | +0.03(+0.12%) |
Mar 21, 2011 | 25.52 | 25.66 | 25.43 | 25.59 | 25,294 | +0.17(+0.67%) |
Mar 18, 2011 | 25.24 | 25.57 | 24.81 | 25.42 | 159,132 | +0.42(+1.68%) |
Mar 17, 2011 | 25.20 | 25.21 | 24.88 | 25.00 | 22,905 | -0.16(-0.64%) |
Mar 16, 2011 | 24.42 | 25.23 | 24.37 | 25.16 | 43,127 | +0.64(+2.61%) |
Mar 15, 2011 | 23.48 | 24.56 | 23.35 | 24.52 | 64,679 | +0.69(+2.90%) |
Mar 14, 2011 | 23.61 | 23.87 | 23.52 | 23.83 | 15,608 | +0.09(+0.38%) |
Mar 11, 2011 | 23.77 | 23.90 | 23.50 | 23.74 | 13,190 | -0.21(-0.88%) |
Mar 10, 2011 | 24.03 | 24.20 | 23.78 | 23.95 | 20,184 | -0.08(-0.33%) |
Mar 09, 2011 | 24.21 | 24.21 | 23.86 | 24.03 | 22,178 | -0.10(-0.41%) |
Mar 08, 2011 | 23.98 | 24.28 | 23.88 | 24.13 | 31,281 | +0.24(+1.00%) |
Mar 07, 2011 | 24.51 | 24.60 | 23.81 | 23.89 | 46,209 | -0.72(-2.93%) |
Mar 04, 2011 | 25.21 | 25.32 | 24.51 | 24.61 | 33,920 | -0.61(-2.42%) |
Mar 03, 2011 | 25.19 | 25.29 | 24.91 | 25.22 | 38,978 | +0.16(+0.64%) |
Mar 02, 2011 | 25.05 | 25.21 | 24.78 | 25.06 | 38,012 | +0.08(+0.32%) |
Mar 01, 2011 | 24.71 | 25.11 | 24.71 | 24.98 | 105,242 | +0.27(+1.09%) |
Feb 28, 2011 | 24.93 | 24.93 | 24.45 | 24.71 | 144,872 | -0.12(-0.48%) |
Feb 25, 2011 | 25.46 | 25.59 | 23.93 | 24.83 | 139,755 | -0.58(-2.28%) |
Feb 24, 2011 | 25.99 | 25.99 | 25.03 | 25.41 | 271,031 | -0.79(-3.02%) |
Feb 23, 2011 | 26.09 | 26.25 | 25.97 | 26.20 | 96,160 | +0.03(+0.11%) |
Feb 22, 2011 | 25.85 | 26.24 | 25.57 | 26.17 | 131,142 | +0.17(+0.65%) |
Feb 18, 2011 | 25.51 | 26.00 | 25.47 | 26.00 | 89,328 | +0.25(+0.97%) |
Feb 17, 2011 | 25.74 | 25.75 | 25.34 | 25.75 | 73,506 | +0.14(+0.55%) |
Feb 16, 2011 | 25.45 | 25.69 | 25.31 | 25.61 | 79,739 | +0.10(+0.39%) |
Feb 15, 2011 | 25.50 | 25.59 | 25.30 | 25.51 | 31,269 | -0.02(-0.08%) |
Feb 14, 2011 | 25.46 | 25.59 | 25.38 | 25.53 | 19,311 | -0.01(-0.04%) |
Feb 11, 2011 | 25.82 | 25.88 | 25.51 | 25.54 | 27,473 | -0.25(-0.97%) |
Feb 10, 2011 | 25.50 | 26.00 | 25.50 | 25.79 | 86,937 | +0.12(+0.47%) |
Feb 09, 2011 | 25.60 | 25.84 | 25.60 | 25.67 | 34,879 | +0.01(+0.04%) |
Feb 08, 2011 | 25.52 | 25.75 | 25.50 | 25.66 | 77,052 | +0.14(+0.55%) |
Feb 07, 2011 | 24.81 | 25.62 | 24.81 | 25.52 | 124,308 | +0.63(+2.53%) |
Feb 04, 2011 | 24.85 | 24.99 | 24.72 | 24.89 | 48,065 | -0.15(-0.60%) |
Feb 03, 2011 | 24.85 | 25.04 | 24.78 | 25.04 | 40,359 | +0.11(+0.44%) |
Feb 02, 2011 | 24.90 | 25.05 | 24.85 | 24.93 | 64,944 | -0.01(-0.04%) |
Feb 01, 2011 | 25.10 | 25.10 | 24.70 | 24.94 | 394,893 | -0.06(-0.24%) |
Jan 31, 2011 | 24.80 | 25.04 | 24.80 | 25.00 | 81,325 | +0.10(+0.40%) |
Jan 28, 2011 | 25.00 | 25.04 | 24.67 | 24.90 | 81,327 | +0.02(+0.08%) |
Jan 27, 2011 | 24.84 | 25.04 | 24.84 | 24.88 | 65,976 | -0.10(-0.40%) |
Jan 26, 2011 | 24.66 | 25.03 | 24.66 | 24.98 | 46,634 | +0.23(+0.93%) |
Jan 25, 2011 | 24.70 | 25.00 | 24.70 | 24.75 | 62,689 | -0.17(-0.68%) |
Jan 24, 2011 | 23.81 | 24.92 | 23.81 | 24.92 | 60,740 | +0.99(+4.14%) |
Jan 21, 2011 | 24.20 | 24.67 | 23.93 | 23.93 | 216,917 | -0.37(-1.52%) |
Jan 20, 2011 | 24.06 | 24.45 | 23.84 | 24.30 | 191,287 | +0.26(+1.08%) |
Jan 19, 2011 | 24.86 | 25.00 | 24.04 | 24.04 | 195,379 | -0.96(-3.84%) |
Jan 18, 2011 | 24.83 | 25.00 | 24.41 | 25.00 | 391,665 | +0.42(+1.71%) |
Jan 17, 2011 | 25.32 | 25.35 | 24.58 | 24.58 | 16,350 | -0.63(-2.50%) |
Jan 14, 2011 | 24.89 | 25.34 | 24.63 | 25.21 | 195,028 | +0.28(+1.12%) |
Jan 13, 2011 | 24.58 | 24.93 | 24.56 | 24.93 | 92,707 | +0.27(+1.09%) |
Jan 12, 2011 | 24.36 | 25.01 | 24.23 | 24.66 | 350,146 | +0.50(+2.07%) |
Jan 11, 2011 | 24.14 | 25.00 | 24.06 | 24.16 | 148,762 | +0.16(+0.67%) |
Jan 10, 2011 | 23.70 | 24.00 | 23.52 | 24.00 | 41,284 | +0.01(+0.04%) |
Jan 07, 2011 | 23.39 | 23.99 | 23.28 | 23.99 | 80,404 | +0.45(+1.91%) |
Jan 06, 2011 | 23.49 | 23.54 | 23.24 | 23.54 | 31,067 | -0.03(-0.13%) |
Jan 05, 2011 | 23.17 | 23.66 | 23.14 | 23.57 | 58,603 | +0.19(+0.81%) |