Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.41 | 25.46 | 25.40 | 25.45 | 2,473 | +0.07(+0.29%) |
Mar 30, 2011 | 25.27 | 25.41 | 25.19 | 25.38 | 23,177 | +0.34(+1.34%) |
Mar 29, 2011 | 24.89 | 25.07 | 24.89 | 25.04 | 7,236 | -0.01(-0.03%) |
Mar 28, 2011 | 25.05 | 25.08 | 25.01 | 25.05 | 15,693 | -0.04(-0.16%) |
Mar 25, 2011 | 25.06 | 25.18 | 24.94 | 25.09 | 24,335 | -0.02(-0.10%) |
Mar 24, 2011 | 25.01 | 25.14 | 24.92 | 25.11 | 66,811 | +0.22(+0.88%) |
Mar 23, 2011 | 24.89 | 24.99 | 24.65 | 24.89 | 49,877 | -0.06(-0.25%) |
Mar 22, 2011 | 24.96 | 24.96 | 24.79 | 24.96 | 11,956 | -0.16(-0.65%) |
Mar 21, 2011 | 25.13 | 25.16 | 25.11 | 25.12 | 67,679 | +0.64(+2.63%) |
Mar 18, 2011 | 24.66 | 24.69 | 24.48 | 24.48 | 37,271 | +0.35(+1.46%) |
Mar 17, 2011 | 24.33 | 24.33 | 24.01 | 24.12 | 13,758 | +0.33(+1.40%) |
Mar 16, 2011 | 24.22 | 24.22 | 23.57 | 23.79 | 48,544 | -0.54(-2.23%) |
Mar 15, 2011 | 24.25 | 24.43 | 24.25 | 24.33 | 29,413 | -0.38(-1.52%) |
Mar 14, 2011 | 24.72 | 24.74 | 24.58 | 24.71 | 21,306 | -0.41(-1.63%) |
Mar 11, 2011 | 24.97 | 25.13 | 24.89 | 25.12 | 21,255 | +0.05(+0.20%) |
Mar 10, 2011 | 25.14 | 25.14 | 24.99 | 25.07 | 12,031 | -0.46(-1.80%) |
Mar 09, 2011 | 25.51 | 25.58 | 25.44 | 25.53 | 10,343 | -0.01(-0.06%) |
Mar 08, 2011 | 25.29 | 25.59 | 25.29 | 25.54 | 8,178 | +0.28(+1.09%) |
Mar 07, 2011 | 25.59 | 25.62 | 25.18 | 25.27 | 5,125 | -0.13(-0.50%) |
Mar 04, 2011 | 25.58 | 25.63 | 25.33 | 25.40 | 25,457 | -0.23(-0.91%) |
Mar 03, 2011 | 25.47 | 25.63 | 25.40 | 25.63 | 11,848 | +0.39(+1.53%) |
Mar 02, 2011 | 25.35 | 25.39 | 25.20 | 25.24 | 34,507 | -0.12(-0.49%) |
Mar 01, 2011 | 25.93 | 25.93 | 25.33 | 25.37 | 16,370 | -0.37(-1.43%) |
Feb 28, 2011 | 25.52 | 25.82 | 25.52 | 25.73 | 19,299 | +0.39(+1.53%) |
Feb 25, 2011 | 25.20 | 25.42 | 25.08 | 25.35 | 19,818 | +0.43(+1.74%) |
Feb 24, 2011 | 24.91 | 24.99 | 24.70 | 24.91 | 13,895 | -0.01(-0.03%) |
Feb 23, 2011 | 25.08 | 25.08 | 24.84 | 24.92 | 10,593 | -0.04(-0.14%) |
Feb 22, 2011 | 25.24 | 25.28 | 24.94 | 24.96 | 28,765 | -0.59(-2.31%) |
Feb 18, 2011 | 25.61 | 25.66 | 25.47 | 25.55 | 45,823 | +0.04(+0.16%) |
Feb 17, 2011 | 25.40 | 25.52 | 25.38 | 25.51 | 19,616 | +0.13(+0.52%) |
Feb 16, 2011 | 25.40 | 25.41 | 25.31 | 25.38 | 14,306 | +0.16(+0.62%) |
Feb 15, 2011 | 25.25 | 25.30 | 25.11 | 25.22 | 37,763 | -0.08(-0.31%) |
Feb 14, 2011 | 25.35 | 25.36 | 25.24 | 25.30 | 13,403 | +0.00(+0.00%) |
Feb 11, 2011 | 25.22 | 25.30 | 25.04 | 25.30 | 19,531 | +0.14(+0.56%) |
Feb 10, 2011 | 25.11 | 25.18 | 25.04 | 25.16 | 10,308 | -0.07(-0.28%) |
Feb 09, 2011 | 25.28 | 25.28 | 25.12 | 25.23 | 20,794 | -0.14(-0.57%) |
Feb 08, 2011 | 25.52 | 25.52 | 25.28 | 25.37 | 22,553 | +0.03(+0.13%) |
Feb 07, 2011 | 25.36 | 25.40 | 25.24 | 25.34 | 11,177 | +0.09(+0.35%) |
Feb 04, 2011 | 25.23 | 25.30 | 25.15 | 25.25 | 8,035 | -0.15(-0.60%) |
Feb 03, 2011 | 25.40 | 25.40 | 25.19 | 25.40 | 15,410 | +0.09(+0.36%) |
Feb 02, 2011 | 25.42 | 25.42 | 25.24 | 25.31 | 15,801 | -0.08(-0.33%) |
Feb 01, 2011 | 25.38 | 25.42 | 25.21 | 25.40 | 11,517 | +0.36(+1.43%) |
Jan 31, 2011 | 24.81 | 25.14 | 24.81 | 25.04 | 10,676 | +0.18(+0.73%) |
Jan 28, 2011 | 25.20 | 25.36 | 24.80 | 24.86 | 13,078 | -0.45(-1.79%) |
Jan 27, 2011 | 25.18 | 25.34 | 25.18 | 25.31 | 20,544 | +0.10(+0.41%) |
Jan 26, 2011 | 25.29 | 25.29 | 25.11 | 25.21 | 6,139 | +0.16(+0.65%) |
Jan 25, 2011 | 25.00 | 25.08 | 24.72 | 25.04 | 7,539 | +0.09(+0.35%) |
Jan 24, 2011 | 24.94 | 25.03 | 24.87 | 24.96 | 11,626 | +0.13(+0.53%) |
Jan 21, 2011 | 25.04 | 25.04 | 24.80 | 24.83 | 18,527 | -0.00(-0.02%) |
Jan 20, 2011 | 24.80 | 24.92 | 24.72 | 24.83 | 17,465 | -0.16(-0.65%) |
Jan 19, 2011 | 25.23 | 25.23 | 24.95 | 24.99 | 27,400 | -0.25(-0.99%) |
Jan 18, 2011 | 25.17 | 25.24 | 25.11 | 25.24 | 25,251 | +0.17(+0.68%) |
Jan 14, 2011 | 24.92 | 25.08 | 24.92 | 25.07 | 12,555 | +0.23(+0.91%) |
Jan 13, 2011 | 24.93 | 25.04 | 24.83 | 24.84 | 25,540 | -0.04(-0.14%) |
Jan 12, 2011 | 24.99 | 25.00 | 24.76 | 24.88 | 25,387 | +0.13(+0.54%) |
Jan 11, 2011 | 24.86 | 24.86 | 24.58 | 24.75 | 146,338 | +0.12(+0.49%) |
Jan 10, 2011 | 24.58 | 24.63 | 24.43 | 24.63 | 8,611 | +0.02(+0.07%) |
Jan 07, 2011 | 24.76 | 24.76 | 24.51 | 24.61 | 5,855 | -0.16(-0.64%) |
Jan 06, 2011 | 25.05 | 25.05 | 24.73 | 24.77 | 15,825 | -0.18(-0.74%) |
Jan 05, 2011 | 24.93 | 24.99 | 24.90 | 24.95 | 9,739 | +0.08(+0.32%) |
Jan 04, 2011 | 25.16 | 25.17 | 24.74 | 24.87 | 18,138 | -0.11(-0.45%) |