Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.86 | 27.08 | 26.76 | 27.02 | 42,523 | +0.25(+0.92%) |
Mar 30, 2011 | 26.52 | 26.81 | 26.40 | 26.78 | 96,619 | +0.39(+1.47%) |
Mar 29, 2011 | 26.31 | 26.42 | 26.03 | 26.39 | 20,713 | +0.11(+0.42%) |
Mar 28, 2011 | 26.32 | 26.35 | 26.22 | 26.28 | 22,087 | +0.06(+0.22%) |
Mar 25, 2011 | 26.09 | 26.33 | 26.09 | 26.22 | 36,011 | +0.15(+0.57%) |
Mar 24, 2011 | 26.18 | 26.18 | 25.85 | 26.07 | 23,052 | +0.08(+0.32%) |
Mar 23, 2011 | 26.07 | 26.11 | 25.86 | 25.99 | 35,442 | -0.28(-1.05%) |
Mar 22, 2011 | 26.39 | 26.41 | 26.19 | 26.27 | 16,646 | -0.24(-0.90%) |
Mar 21, 2011 | 26.59 | 26.60 | 26.51 | 26.51 | 50,666 | +0.19(+0.71%) |
Mar 18, 2011 | 26.34 | 26.36 | 26.20 | 26.32 | 23,305 | +0.23(+0.88%) |
Mar 17, 2011 | 26.21 | 26.21 | 25.88 | 26.09 | 143,293 | +0.27(+1.04%) |
Mar 16, 2011 | 26.30 | 26.30 | 25.68 | 25.82 | 30,786 | -0.52(-1.97%) |
Mar 15, 2011 | 26.23 | 26.37 | 26.13 | 26.34 | 74,860 | +0.07(+0.25%) |
Mar 14, 2011 | 26.63 | 26.63 | 26.18 | 26.27 | 18,018 | -0.19(-0.72%) |
Mar 11, 2011 | 26.03 | 26.50 | 26.03 | 26.46 | 25,751 | +0.32(+1.22%) |
Mar 10, 2011 | 26.22 | 26.25 | 26.11 | 26.14 | 30,228 | -0.31(-1.18%) |
Mar 09, 2011 | 26.45 | 26.53 | 26.29 | 26.46 | 43,828 | +0.01(+0.05%) |
Mar 08, 2011 | 26.07 | 26.52 | 26.06 | 26.45 | 34,747 | +0.44(+1.67%) |
Mar 07, 2011 | 26.32 | 26.32 | 25.91 | 26.01 | 29,875 | -0.20(-0.78%) |
Mar 04, 2011 | 26.42 | 26.42 | 26.12 | 26.21 | 25,988 | -0.22(-0.85%) |
Mar 03, 2011 | 26.37 | 26.44 | 26.29 | 26.44 | 11,313 | +0.35(+1.35%) |
Mar 02, 2011 | 26.11 | 26.32 | 25.99 | 26.09 | 22,233 | -0.22(-0.83%) |
Mar 01, 2011 | 27.21 | 27.21 | 26.30 | 26.30 | 33,676 | -0.87(-3.20%) |
Feb 28, 2011 | 26.86 | 27.20 | 26.71 | 27.17 | 32,693 | +0.67(+2.51%) |
Feb 25, 2011 | 26.21 | 26.51 | 26.12 | 26.51 | 17,772 | +0.57(+2.18%) |
Feb 24, 2011 | 25.96 | 26.09 | 25.79 | 25.94 | 24,765 | -0.09(-0.35%) |
Feb 23, 2011 | 26.21 | 26.27 | 25.94 | 26.04 | 29,214 | -0.12(-0.44%) |
Feb 22, 2011 | 26.21 | 26.34 | 26.11 | 26.15 | 27,162 | -0.16(-0.61%) |
Feb 18, 2011 | 26.23 | 26.36 | 26.15 | 26.31 | 31,699 | +0.21(+0.81%) |
Feb 17, 2011 | 26.30 | 26.30 | 26.07 | 26.10 | 43,061 | -0.08(-0.32%) |
Feb 16, 2011 | 26.29 | 26.43 | 26.09 | 26.18 | 28,795 | +0.05(+0.20%) |
Feb 15, 2011 | 26.23 | 26.29 | 26.03 | 26.13 | 176,557 | -0.12(-0.44%) |
Feb 14, 2011 | 26.32 | 26.32 | 26.05 | 26.25 | 43,061 | +0.08(+0.29%) |
Feb 11, 2011 | 26.10 | 26.18 | 26.01 | 26.17 | 33,712 | +0.15(+0.57%) |
Feb 10, 2011 | 25.97 | 26.07 | 25.90 | 26.02 | 30,261 | +0.06(+0.25%) |
Feb 09, 2011 | 25.95 | 25.98 | 25.81 | 25.96 | 38,749 | +0.04(+0.17%) |
Feb 08, 2011 | 25.83 | 25.98 | 25.83 | 25.91 | 25,305 | +0.07(+0.27%) |
Feb 07, 2011 | 25.78 | 25.90 | 25.65 | 25.84 | 30,391 | +0.23(+0.90%) |
Feb 04, 2011 | 26.14 | 26.14 | 25.52 | 25.61 | 45,322 | -0.38(-1.45%) |
Feb 03, 2011 | 26.04 | 26.04 | 25.85 | 25.99 | 36,906 | +0.05(+0.21%) |
Feb 02, 2011 | 26.13 | 26.13 | 25.90 | 25.94 | 25,115 | -0.04(-0.16%) |
Feb 01, 2011 | 26.11 | 26.11 | 25.74 | 25.98 | 73,812 | +0.03(+0.10%) |
Jan 31, 2011 | 25.73 | 25.99 | 25.64 | 25.95 | 59,426 | +0.44(+1.74%) |
Jan 28, 2011 | 26.14 | 26.14 | 25.45 | 25.51 | 22,136 | -0.45(-1.72%) |
Jan 27, 2011 | 25.75 | 25.97 | 25.75 | 25.95 | 27,967 | +0.28(+1.08%) |
Jan 26, 2011 | 25.70 | 25.75 | 25.45 | 25.68 | 53,437 | +0.13(+0.50%) |
Jan 25, 2011 | 25.20 | 25.56 | 25.08 | 25.55 | 46,260 | +0.39(+1.55%) |
Jan 24, 2011 | 25.21 | 25.29 | 25.02 | 25.16 | 23,474 | +0.10(+0.41%) |
Jan 21, 2011 | 25.23 | 25.23 | 24.98 | 25.06 | 21,283 | +0.06(+0.23%) |
Jan 20, 2011 | 24.94 | 25.23 | 24.94 | 25.00 | 45,507 | +0.03(+0.10%) |
Jan 19, 2011 | 25.28 | 25.28 | 24.89 | 24.97 | 38,929 | -0.31(-1.24%) |
Jan 18, 2011 | 25.08 | 25.29 | 24.95 | 25.29 | 23,817 | +0.29(+1.14%) |
Jan 14, 2011 | 24.98 | 25.02 | 24.93 | 25.00 | 39,757 | +0.14(+0.56%) |
Jan 13, 2011 | 24.95 | 25.00 | 24.86 | 24.86 | 16,289 | -0.01(-0.03%) |
Jan 12, 2011 | 25.06 | 25.06 | 24.74 | 24.87 | 23,242 | +0.06(+0.23%) |
Jan 11, 2011 | 25.04 | 25.04 | 24.67 | 24.81 | 40,562 | -0.08(-0.33%) |
Jan 10, 2011 | 24.95 | 24.97 | 24.67 | 24.90 | 12,791 | -0.06(-0.23%) |
Jan 07, 2011 | 25.21 | 25.22 | 24.78 | 24.95 | 16,589 | -0.08(-0.33%) |
Jan 06, 2011 | 25.39 | 25.39 | 25.04 | 25.04 | 26,485 | -0.18(-0.71%) |
Jan 05, 2011 | 25.13 | 25.22 | 25.12 | 25.22 | 29,614 | +0.07(+0.28%) |
Jan 04, 2011 | 25.63 | 25.69 | 25.07 | 25.15 | 24,688 | -0.46(-1.80%) |