Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.51 | 29.64 | 29.51 | 29.64 | 5,891 | +0.10(+0.34%) |
Mar 30, 2011 | 29.37 | 29.65 | 29.37 | 29.54 | 2,740 | +0.39(+1.32%) |
Mar 29, 2011 | 29.05 | 29.22 | 29.04 | 29.15 | 4,482 | +0.27(+0.93%) |
Mar 28, 2011 | 29.00 | 29.00 | 28.89 | 28.89 | 3,838 | -0.09(-0.30%) |
Mar 25, 2011 | 28.83 | 29.09 | 28.83 | 28.97 | 3,663 | +0.28(+0.99%) |
Mar 24, 2011 | 28.59 | 28.69 | 28.53 | 28.69 | 2,288 | +0.27(+0.95%) |
Mar 23, 2011 | 28.64 | 28.64 | 28.03 | 28.42 | 2,941 | +0.00(+0.00%) |
Mar 22, 2011 | 28.50 | 28.50 | 28.38 | 28.42 | 1,640 | -0.04(-0.16%) |
Mar 21, 2011 | 28.44 | 28.50 | 28.43 | 28.46 | 5,262 | +0.39(+1.40%) |
Mar 18, 2011 | 28.33 | 28.35 | 28.07 | 28.07 | 1,606 | +0.05(+0.19%) |
Mar 17, 2011 | 28.11 | 28.14 | 28.00 | 28.02 | 3,951 | +0.18(+0.63%) |
Mar 16, 2011 | 28.22 | 28.32 | 27.84 | 27.84 | 15,964 | -0.42(-1.48%) |
Mar 15, 2011 | 28.16 | 28.39 | 28.15 | 28.26 | 7,400 | -0.19(-0.65%) |
Mar 14, 2011 | 28.66 | 28.69 | 28.32 | 28.45 | 2,678 | -0.35(-1.21%) |
Mar 11, 2011 | 28.46 | 28.79 | 28.46 | 28.79 | 4,243 | +0.10(+0.36%) |
Mar 10, 2011 | 28.73 | 28.77 | 28.53 | 28.69 | 3,242 | -0.51(-1.76%) |
Mar 09, 2011 | 29.33 | 29.33 | 29.09 | 29.20 | 5,118 | +0.11(+0.38%) |
Mar 08, 2011 | 28.96 | 29.18 | 28.96 | 29.10 | 3,812 | +0.42(+1.45%) |
Mar 07, 2011 | 29.11 | 29.11 | 28.46 | 28.68 | 4,029 | -0.31(-1.07%) |
Mar 04, 2011 | 29.10 | 29.10 | 28.81 | 28.99 | 5,459 | -0.11(-0.38%) |
Mar 03, 2011 | 28.63 | 29.13 | 28.63 | 29.10 | 12,501 | +0.62(+2.18%) |
Mar 02, 2011 | 28.44 | 28.48 | 28.15 | 28.48 | 1,735 | +0.23(+0.81%) |
Mar 01, 2011 | 28.37 | 28.43 | 28.19 | 28.25 | 2,658 | -0.13(-0.46%) |
Feb 28, 2011 | 28.39 | 28.59 | 28.30 | 28.38 | 9,905 | +0.06(+0.21%) |
Feb 25, 2011 | 28.11 | 28.35 | 28.11 | 28.32 | 3,482 | +0.47(+1.69%) |
Feb 24, 2011 | 28.00 | 28.00 | 27.76 | 27.85 | 2,297 | -0.05(-0.18%) |
Feb 23, 2011 | 28.19 | 28.19 | 27.88 | 27.90 | 11,165 | -0.39(-1.38%) |
Feb 22, 2011 | 28.64 | 28.64 | 28.18 | 28.29 | 14,635 | -0.35(-1.21%) |
Feb 18, 2011 | 28.70 | 28.74 | 28.59 | 28.64 | 171,327 | +0.11(+0.37%) |
Feb 17, 2011 | 28.40 | 28.57 | 28.36 | 28.53 | 22,016 | +0.21(+0.73%) |
Feb 16, 2011 | 28.25 | 28.33 | 28.21 | 28.32 | 1,634 | +0.17(+0.59%) |
Feb 15, 2011 | 28.07 | 28.23 | 27.30 | 28.16 | 3,320 | -0.08(-0.28%) |
Feb 14, 2011 | 28.03 | 28.24 | 28.03 | 28.24 | 2,868 | +0.18(+0.63%) |
Feb 11, 2011 | 27.88 | 28.10 | 27.88 | 28.06 | 4,534 | +0.23(+0.83%) |
Feb 10, 2011 | 27.82 | 27.94 | 27.82 | 27.83 | 3,840 | +0.02(+0.09%) |
Feb 09, 2011 | 27.75 | 27.88 | 27.70 | 27.80 | 3,785 | +0.04(+0.16%) |
Feb 08, 2011 | 27.75 | 27.80 | 27.72 | 27.76 | 3,871 | +0.06(+0.22%) |
Feb 07, 2011 | 27.65 | 27.80 | 27.65 | 27.70 | 2,985 | +0.11(+0.41%) |
Feb 04, 2011 | 27.70 | 27.78 | 27.50 | 27.59 | 4,555 | -0.08(-0.30%) |
Feb 03, 2011 | 27.36 | 27.68 | 27.36 | 27.67 | 5,802 | +0.20(+0.73%) |
Feb 02, 2011 | 27.47 | 27.52 | 27.47 | 27.47 | 1,476 | -0.15(-0.53%) |
Feb 01, 2011 | 27.47 | 27.62 | 27.45 | 27.62 | 9,766 | +0.45(+1.65%) |
Jan 31, 2011 | 27.11 | 27.29 | 27.11 | 27.17 | 9,436 | -0.02(-0.07%) |
Jan 28, 2011 | 27.61 | 27.61 | 27.13 | 27.19 | 15,221 | -0.63(-2.26%) |
Jan 27, 2011 | 27.59 | 27.82 | 27.59 | 27.82 | 11,603 | +0.13(+0.46%) |
Jan 26, 2011 | 27.45 | 27.69 | 27.45 | 27.69 | 10,713 | +0.30(+1.08%) |
Jan 25, 2011 | 27.21 | 27.40 | 27.21 | 27.40 | 10,893 | +0.22(+0.81%) |
Jan 24, 2011 | 27.24 | 27.28 | 27.18 | 27.18 | 6,063 | +0.05(+0.17%) |
Jan 21, 2011 | 27.37 | 27.37 | 27.13 | 27.13 | 3,542 | -0.09(-0.34%) |
Jan 20, 2011 | 27.31 | 27.31 | 27.14 | 27.22 | 1,745 | -0.09(-0.32%) |
Jan 19, 2011 | 27.65 | 27.65 | 27.27 | 27.31 | 7,599 | -0.46(-1.66%) |
Jan 18, 2011 | 27.75 | 27.77 | 27.62 | 27.77 | 3,423 | +0.11(+0.40%) |
Jan 14, 2011 | 27.32 | 27.66 | 27.32 | 27.66 | 6,980 | +0.23(+0.84%) |
Jan 13, 2011 | 27.47 | 27.55 | 27.43 | 27.43 | 13,223 | +0.02(+0.09%) |
Jan 12, 2011 | 27.38 | 27.49 | 27.38 | 27.41 | 3,684 | +0.11(+0.39%) |
Jan 11, 2011 | 27.28 | 27.37 | 27.27 | 27.30 | 2,804 | +0.10(+0.37%) |
Jan 10, 2011 | 27.02 | 27.20 | 26.90 | 27.20 | 3,330 | +0.20(+0.76%) |
Jan 07, 2011 | 27.10 | 27.16 | 26.89 | 27.00 | 10,502 | -0.11(-0.42%) |
Jan 06, 2011 | 27.14 | 27.19 | 27.07 | 27.11 | 5,546 | +0.04(+0.17%) |
Jan 05, 2011 | 26.87 | 27.11 | 26.87 | 27.07 | 8,801 | +0.16(+0.58%) |
Jan 04, 2011 | 27.16 | 27.18 | 26.80 | 26.91 | 43,613 | -0.32(-1.18%) |