Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.27 | 23.83 | 23.22 | 23.68 | 825,732 | +0.35(+1.51%) |
Mar 30, 2011 | 23.17 | 23.34 | 23.00 | 23.33 | 501,602 | +0.19(+0.82%) |
Mar 29, 2011 | 22.87 | 23.20 | 22.85 | 23.14 | 586,341 | +0.28(+1.20%) |
Mar 28, 2011 | 23.16 | 23.24 | 22.86 | 22.86 | 474,021 | -0.29(-1.26%) |
Mar 25, 2011 | 22.82 | 23.28 | 22.77 | 23.16 | 764,350 | +0.38(+1.66%) |
Mar 24, 2011 | 22.91 | 23.08 | 22.73 | 22.78 | 733,157 | -0.13(-0.56%) |
Mar 23, 2011 | 22.76 | 23.01 | 22.67 | 22.91 | 1,168,935 | +0.09(+0.38%) |
Mar 22, 2011 | 23.01 | 23.16 | 22.81 | 22.82 | 722,980 | -0.21(-0.93%) |
Mar 21, 2011 | 23.10 | 23.17 | 22.98 | 23.04 | 1,447,094 | +0.17(+0.75%) |
Mar 18, 2011 | 22.65 | 22.89 | 22.56 | 22.86 | 1,096,563 | +0.38(+1.68%) |
Mar 17, 2011 | 22.76 | 22.84 | 22.22 | 22.49 | 1,157,074 | -0.10(-0.46%) |
Mar 16, 2011 | 22.99 | 23.15 | 22.58 | 22.59 | 2,206,247 | -0.43(-1.87%) |
Mar 15, 2011 | 22.90 | 23.11 | 22.90 | 23.02 | 1,585,134 | -0.05(-0.22%) |
Mar 14, 2011 | 23.49 | 23.49 | 22.56 | 23.07 | 3,078,925 | -0.64(-2.72%) |
Mar 11, 2011 | 23.98 | 24.06 | 23.43 | 23.71 | 2,667,654 | -1.03(-4.17%) |
Mar 10, 2011 | 25.00 | 25.09 | 24.62 | 24.75 | 941,296 | -0.40(-1.61%) |
Mar 09, 2011 | 24.85 | 25.19 | 24.85 | 25.15 | 778,911 | +0.22(+0.90%) |
Mar 08, 2011 | 24.76 | 25.12 | 24.76 | 24.93 | 780,624 | +0.10(+0.42%) |
Mar 07, 2011 | 24.90 | 25.02 | 24.71 | 24.82 | 808,262 | -0.03(-0.14%) |
Mar 04, 2011 | 25.04 | 25.04 | 24.56 | 24.86 | 1,053,962 | -0.15(-0.58%) |
Mar 03, 2011 | 25.26 | 25.38 | 24.93 | 25.00 | 1,507,593 | -0.03(-0.14%) |
Mar 02, 2011 | 25.27 | 25.54 | 25.02 | 25.04 | 2,585,019 | -0.20(-0.78%) |
Mar 01, 2011 | 25.46 | 25.51 | 25.17 | 25.23 | 990,730 | -0.15(-0.61%) |
Feb 28, 2011 | 25.28 | 25.58 | 25.20 | 25.39 | 1,108,372 | +0.21(+0.85%) |
Feb 25, 2011 | 25.05 | 25.26 | 25.05 | 25.17 | 913,967 | +0.12(+0.48%) |
Feb 24, 2011 | 25.10 | 25.19 | 24.85 | 25.05 | 1,435,390 | -0.03(-0.14%) |
Feb 23, 2011 | 25.15 | 25.21 | 24.95 | 25.09 | 1,416,076 | -0.09(-0.38%) |
Feb 22, 2011 | 25.29 | 25.52 | 25.03 | 25.18 | 1,840,576 | -0.43(-1.68%) |
Feb 18, 2011 | 25.58 | 25.72 | 25.37 | 25.61 | 827,813 | -0.03(-0.10%) |
Feb 17, 2011 | 25.39 | 25.75 | 25.31 | 25.64 | 794,628 | +0.14(+0.54%) |
Feb 16, 2011 | 25.45 | 25.73 | 25.30 | 25.50 | 903,698 | +0.21(+0.82%) |
Feb 15, 2011 | 25.36 | 25.49 | 25.24 | 25.30 | 554,684 | +0.05(+0.20%) |
Feb 14, 2011 | 25.39 | 25.47 | 25.13 | 25.24 | 928,473 | -0.21(-0.81%) |
Feb 11, 2011 | 25.29 | 25.57 | 25.13 | 25.45 | 1,310,021 | +0.12(+0.47%) |
Feb 10, 2011 | 25.51 | 25.56 | 25.18 | 25.33 | 2,036,632 | -0.23(-0.90%) |
Feb 09, 2011 | 25.75 | 25.77 | 25.55 | 25.56 | 1,145,035 | -0.22(-0.86%) |
Feb 08, 2011 | 26.99 | 26.99 | 25.69 | 25.78 | 1,643,780 | -0.50(-1.89%) |
Feb 07, 2011 | 25.94 | 26.30 | 25.86 | 26.28 | 939,243 | +0.32(+1.22%) |
Feb 04, 2011 | 26.01 | 26.21 | 25.95 | 25.96 | 960,772 | -0.01(-0.03%) |
Feb 03, 2011 | 25.64 | 26.07 | 25.64 | 25.97 | 693,878 | +0.27(+1.06%) |
Feb 02, 2011 | 25.78 | 25.94 | 25.67 | 25.70 | 982,879 | -0.16(-0.63%) |
Feb 01, 2011 | 25.79 | 25.95 | 25.79 | 25.86 | 957,236 | +0.17(+0.67%) |
Jan 31, 2011 | 25.66 | 25.94 | 25.51 | 25.69 | 893,030 | +0.03(+0.10%) |
Jan 28, 2011 | 26.04 | 26.10 | 25.63 | 25.66 | 1,090,178 | -0.34(-1.31%) |
Jan 27, 2011 | 25.68 | 26.09 | 25.65 | 26.00 | 1,229,353 | +0.29(+1.13%) |
Jan 26, 2011 | 25.71 | 25.80 | 25.51 | 25.71 | 2,139,054 | +0.03(+0.13%) |
Jan 25, 2011 | 25.68 | 25.82 | 25.43 | 25.68 | 17,669,364 | +0.04(+0.17%) |
Jan 24, 2011 | 25.55 | 25.68 | 25.52 | 25.64 | 2,475,610 | +0.06(+0.23%) |
Jan 21, 2011 | 25.77 | 25.82 | 25.37 | 25.58 | 3,419,754 | +0.68(+2.75%) |
Jan 20, 2011 | 24.87 | 25.08 | 24.81 | 24.89 | 863,859 | -0.05(-0.21%) |
Jan 19, 2011 | 25.07 | 25.16 | 24.80 | 24.94 | 930,186 | -0.13(-0.51%) |
Jan 18, 2011 | 25.15 | 25.22 | 25.04 | 25.07 | 695,022 | -0.06(-0.24%) |
Jan 14, 2011 | 24.87 | 25.24 | 24.79 | 25.13 | 1,390,071 | +0.53(+2.15%) |
Jan 13, 2011 | 24.54 | 24.65 | 24.44 | 24.60 | 483,877 | +0.13(+0.52%) |
Jan 12, 2011 | 24.50 | 24.75 | 24.43 | 24.47 | 577,286 | +0.08(+0.32%) |
Jan 11, 2011 | 24.35 | 24.49 | 24.25 | 24.40 | 2,469,989 | +0.12(+0.49%) |
Jan 10, 2011 | 24.40 | 24.60 | 24.26 | 24.28 | 1,054,220 | -0.18(-0.73%) |
Jan 07, 2011 | 24.47 | 24.60 | 24.24 | 24.46 | 602,313 | -0.07(-0.28%) |
Jan 06, 2011 | 24.59 | 24.67 | 24.46 | 24.53 | 779,729 | -0.05(-0.21%) |
Jan 05, 2011 | 24.63 | 24.72 | 24.52 | 24.58 | 742,580 | -0.02(-0.07%) |
Jan 04, 2011 | 24.64 | 24.73 | 24.48 | 24.59 | 411,676 | -0.03(-0.14%) |