Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.20 | 33.25 | 32.75 | 33.08 | 1,447,564 | -0.12(-0.37%) |
Mar 30, 2011 | 33.00 | 33.22 | 32.83 | 33.20 | 1,584,943 | +0.38(+1.16%) |
Mar 29, 2011 | 32.84 | 33.28 | 32.43 | 32.82 | 2,960,075 | -0.08(-0.25%) |
Mar 28, 2011 | 33.06 | 33.35 | 32.72 | 32.90 | 1,216,512 | -0.27(-0.80%) |
Mar 25, 2011 | 33.15 | 33.41 | 32.91 | 33.17 | 1,458,143 | +0.05(+0.16%) |
Mar 24, 2011 | 32.83 | 33.26 | 32.71 | 33.12 | 1,899,853 | +0.46(+1.42%) |
Mar 23, 2011 | 32.14 | 32.83 | 31.95 | 32.65 | 3,011,911 | +0.45(+1.40%) |
Mar 22, 2011 | 31.91 | 32.74 | 31.43 | 32.20 | 2,953,961 | +0.40(+1.27%) |
Mar 21, 2011 | 31.72 | 31.89 | 31.70 | 31.80 | 2,025,206 | +0.50(+1.58%) |
Mar 18, 2011 | 31.99 | 32.29 | 31.30 | 31.30 | 4,266,928 | -0.51(-1.60%) |
Mar 17, 2011 | 32.50 | 32.50 | 31.73 | 31.81 | 2,529,667 | -0.51(-1.58%) |
Mar 16, 2011 | 31.87 | 32.63 | 31.74 | 32.32 | 3,006,323 | +0.37(+1.14%) |
Mar 15, 2011 | 31.74 | 32.56 | 31.72 | 31.96 | 2,170,436 | -0.60(-1.85%) |
Mar 14, 2011 | 32.46 | 32.62 | 31.97 | 32.56 | 2,092,822 | -0.23(-0.70%) |
Mar 11, 2011 | 32.32 | 33.04 | 32.29 | 32.79 | 3,350,849 | +0.84(+2.62%) |
Mar 10, 2011 | 31.72 | 32.16 | 31.53 | 31.95 | 1,140,342 | -0.05(-0.17%) |
Mar 09, 2011 | 31.87 | 32.26 | 31.71 | 32.00 | 912,671 | +0.13(+0.41%) |
Mar 08, 2011 | 31.36 | 32.05 | 31.31 | 31.88 | 1,716,941 | +0.58(+1.85%) |
Mar 07, 2011 | 31.34 | 31.71 | 31.21 | 31.30 | 2,101,628 | +0.07(+0.22%) |
Mar 04, 2011 | 31.30 | 31.94 | 31.08 | 31.23 | 3,261,557 | -0.25(-0.80%) |
Mar 03, 2011 | 31.65 | 32.09 | 30.71 | 31.48 | 4,315,353 | +1.10(+3.61%) |
Mar 02, 2011 | 30.84 | 30.84 | 30.29 | 30.38 | 3,807,173 | -0.56(-1.82%) |
Mar 01, 2011 | 31.41 | 31.54 | 30.92 | 30.95 | 2,030,757 | -0.30(-0.98%) |
Feb 28, 2011 | 31.03 | 31.36 | 30.73 | 31.25 | 1,758,338 | +0.24(+0.79%) |
Feb 25, 2011 | 30.35 | 31.37 | 30.27 | 31.01 | 3,397,692 | +0.71(+2.34%) |
Feb 24, 2011 | 30.52 | 30.54 | 30.05 | 30.30 | 2,932,062 | -0.23(-0.75%) |
Feb 23, 2011 | 31.18 | 31.37 | 30.02 | 30.53 | 2,978,331 | -0.71(-2.27%) |
Feb 22, 2011 | 31.43 | 31.65 | 31.04 | 31.24 | 1,205,935 | -0.59(-1.84%) |
Feb 18, 2011 | 31.18 | 31.88 | 31.02 | 31.82 | 1,788,855 | +0.65(+2.08%) |
Feb 17, 2011 | 31.01 | 31.49 | 30.97 | 31.17 | 1,738,239 | +0.14(+0.44%) |
Feb 16, 2011 | 32.05 | 32.20 | 30.99 | 31.04 | 2,957,815 | -0.07(-0.22%) |
Feb 15, 2011 | 31.28 | 31.41 | 31.03 | 31.11 | 1,627,621 | -0.41(-1.31%) |
Feb 14, 2011 | 31.53 | 31.94 | 31.16 | 31.52 | 1,857,296 | -0.14(-0.46%) |
Feb 11, 2011 | 31.11 | 31.68 | 30.99 | 31.66 | 3,591,009 | +0.61(+1.96%) |
Feb 10, 2011 | 30.49 | 31.14 | 30.18 | 31.05 | 3,678,620 | +0.60(+1.98%) |
Feb 09, 2011 | 29.78 | 30.80 | 29.51 | 30.45 | 5,034,624 | +0.67(+2.25%) |
Feb 08, 2011 | 29.60 | 29.99 | 28.85 | 29.78 | 8,851,040 | -0.08(-0.26%) |
Feb 07, 2011 | 25.84 | 30.79 | 25.74 | 29.86 | 4,036,170 | +4.00(+15.46%) |
Feb 04, 2011 | 25.04 | 25.89 | 24.94 | 25.86 | 2,786,926 | +1.28(+5.21%) |
Feb 03, 2011 | 24.26 | 24.91 | 24.14 | 24.58 | 1,899,566 | +0.35(+1.45%) |
Feb 02, 2011 | 24.06 | 24.46 | 24.05 | 24.23 | 3,030,287 | -0.04(-0.16%) |
Feb 01, 2011 | 24.30 | 24.40 | 24.07 | 24.27 | 2,353,239 | +0.05(+0.22%) |
Jan 31, 2011 | 24.24 | 24.49 | 24.06 | 24.21 | 1,180,660 | -0.02(-0.09%) |
Jan 28, 2011 | 24.62 | 24.73 | 24.14 | 24.24 | 1,051,878 | -0.40(-1.61%) |
Jan 27, 2011 | 24.70 | 24.88 | 24.59 | 24.63 | 1,148,758 | -0.03(-0.12%) |
Jan 26, 2011 | 24.69 | 24.88 | 24.37 | 24.66 | 1,212,221 | +0.05(+0.19%) |
Jan 25, 2011 | 24.81 | 24.97 | 24.47 | 24.62 | 1,285,654 | -0.13(-0.52%) |
Jan 24, 2011 | 24.73 | 24.83 | 24.58 | 24.75 | 974,152 | -0.02(-0.09%) |
Jan 21, 2011 | 24.73 | 24.92 | 24.62 | 24.77 | 1,392,650 | +0.08(+0.34%) |
Jan 20, 2011 | 24.53 | 24.90 | 24.49 | 24.69 | 1,350,958 | +0.14(+0.59%) |
Jan 19, 2011 | 24.56 | 24.76 | 24.38 | 24.54 | 1,615,092 | -0.09(-0.37%) |
Jan 18, 2011 | 24.44 | 24.65 | 24.37 | 24.63 | 1,448,730 | +0.26(+1.06%) |
Jan 14, 2011 | 24.38 | 24.46 | 24.26 | 24.37 | 1,833,873 | -0.07(-0.28%) |
Jan 13, 2011 | 24.24 | 24.62 | 24.18 | 24.44 | 2,382,855 | +0.31(+1.29%) |
Jan 12, 2011 | 23.76 | 24.44 | 23.69 | 24.13 | 2,087,549 | +0.48(+2.03%) |
Jan 11, 2011 | 23.78 | 23.91 | 23.57 | 23.65 | 1,382,878 | -0.09(-0.38%) |
Jan 10, 2011 | 23.18 | 23.89 | 23.12 | 23.74 | 1,788,839 | +0.50(+2.16%) |
Jan 07, 2011 | 23.15 | 23.30 | 23.05 | 23.24 | 1,539,779 | +0.06(+0.26%) |
Jan 06, 2011 | 23.22 | 23.34 | 23.12 | 23.18 | 1,398,158 | -0.06(-0.26%) |
Jan 05, 2011 | 23.12 | 23.34 | 23.04 | 23.24 | 2,239,816 | -0.18(-0.75%) |
Jan 04, 2011 | 23.30 | 23.44 | 23.09 | 23.41 | 2,245,086 | +0.25(+1.09%) |