Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.84 | 23.91 | 23.41 | 23.71 | 241,346 | -0.16(-0.66%) |
Mar 30, 2011 | 23.84 | 24.06 | 23.59 | 23.87 | 225,707 | +0.02(+0.08%) |
Mar 29, 2011 | 23.90 | 24.29 | 23.36 | 23.85 | 332,031 | +0.08(+0.33%) |
Mar 28, 2011 | 23.73 | 24.05 | 23.46 | 23.77 | 291,699 | +0.19(+0.79%) |
Mar 25, 2011 | 23.67 | 23.80 | 23.48 | 23.58 | 284,831 | +0.09(+0.38%) |
Mar 24, 2011 | 23.89 | 23.99 | 23.45 | 23.49 | 222,874 | -0.29(-1.24%) |
Mar 23, 2011 | 24.11 | 24.11 | 23.38 | 23.79 | 309,293 | -0.12(-0.49%) |
Mar 22, 2011 | 24.56 | 24.71 | 23.79 | 23.91 | 145,082 | -0.70(-2.84%) |
Mar 21, 2011 | 24.24 | 24.70 | 24.21 | 24.60 | 418,493 | +1.07(+4.55%) |
Mar 18, 2011 | 23.55 | 23.69 | 23.27 | 23.53 | 478,042 | +0.45(+1.96%) |
Mar 17, 2011 | 23.17 | 23.25 | 22.89 | 23.08 | 582,173 | +0.35(+1.56%) |
Mar 16, 2011 | 23.38 | 23.38 | 22.63 | 22.73 | 522,520 | -0.83(-3.50%) |
Mar 15, 2011 | 23.23 | 23.71 | 23.11 | 23.55 | 418,215 | +0.37(+1.61%) |
Mar 14, 2011 | 23.80 | 24.16 | 22.83 | 23.18 | 718,754 | -0.89(-3.71%) |
Mar 11, 2011 | 24.24 | 24.34 | 23.97 | 24.07 | 245,686 | -0.13(-0.53%) |
Mar 10, 2011 | 24.49 | 24.61 | 24.11 | 24.20 | 331,605 | -0.77(-3.07%) |
Mar 09, 2011 | 25.27 | 25.27 | 24.67 | 24.97 | 337,572 | -0.26(-1.01%) |
Mar 08, 2011 | 24.22 | 25.53 | 24.13 | 25.22 | 614,677 | +1.07(+4.43%) |
Mar 07, 2011 | 24.83 | 25.12 | 23.92 | 24.15 | 552,957 | -0.57(-2.31%) |
Mar 04, 2011 | 25.04 | 25.12 | 24.29 | 24.72 | 261,813 | -0.23(-0.91%) |
Mar 03, 2011 | 24.82 | 25.16 | 24.48 | 24.95 | 484,041 | +0.57(+2.34%) |
Mar 02, 2011 | 24.34 | 24.78 | 24.06 | 24.38 | 389,134 | +0.11(+0.45%) |
Mar 01, 2011 | 25.50 | 25.62 | 24.00 | 24.27 | 445,242 | -1.09(-4.30%) |
Feb 28, 2011 | 25.62 | 25.80 | 24.89 | 25.36 | 253,377 | -0.01(-0.04%) |
Feb 25, 2011 | 24.97 | 25.42 | 24.72 | 25.37 | 193,585 | +0.52(+2.10%) |
Feb 24, 2011 | 24.62 | 25.02 | 24.17 | 24.85 | 667,790 | +0.21(+0.84%) |
Feb 23, 2011 | 25.00 | 25.47 | 24.02 | 24.64 | 348,608 | -0.35(-1.42%) |
Feb 22, 2011 | 25.64 | 26.12 | 24.96 | 25.00 | 625,113 | -1.87(-6.95%) |
Feb 18, 2011 | 26.56 | 26.94 | 26.37 | 26.86 | 339,172 | +0.48(+1.83%) |
Feb 17, 2011 | 26.04 | 26.53 | 25.89 | 26.38 | 373,531 | +0.33(+1.28%) |
Feb 16, 2011 | 25.66 | 26.30 | 25.62 | 26.05 | 307,632 | +0.54(+2.12%) |
Feb 15, 2011 | 25.30 | 25.85 | 25.30 | 25.51 | 352,694 | -0.02(-0.08%) |
Feb 14, 2011 | 25.37 | 25.59 | 25.00 | 25.53 | 411,492 | -0.24(-0.92%) |
Feb 11, 2011 | 24.49 | 26.00 | 24.27 | 25.76 | 1,343,728 | +1.03(+4.17%) |
Feb 10, 2011 | 24.91 | 25.24 | 24.51 | 24.73 | 421,109 | -0.47(-1.87%) |
Feb 09, 2011 | 24.13 | 25.27 | 24.11 | 25.20 | 629,580 | +0.85(+3.51%) |
Feb 08, 2011 | 23.22 | 24.41 | 22.94 | 24.35 | 435,573 | +1.06(+4.56%) |
Feb 07, 2011 | 22.70 | 23.66 | 22.63 | 23.29 | 216,723 | +0.56(+2.46%) |
Feb 04, 2011 | 22.93 | 23.09 | 22.30 | 22.73 | 502,269 | -0.17(-0.73%) |
Feb 03, 2011 | 23.08 | 23.08 | 22.10 | 22.89 | 458,132 | +0.03(+0.13%) |
Feb 02, 2011 | 22.82 | 23.01 | 22.49 | 22.86 | 289,774 | +0.01(+0.04%) |
Feb 01, 2011 | 22.80 | 23.14 | 22.60 | 22.85 | 289,420 | +0.29(+1.31%) |
Jan 31, 2011 | 22.75 | 22.94 | 22.18 | 22.56 | 265,940 | +0.06(+0.26%) |
Jan 28, 2011 | 23.38 | 23.48 | 22.42 | 22.50 | 226,663 | -0.91(-3.90%) |
Jan 27, 2011 | 23.39 | 24.01 | 22.76 | 23.41 | 311,195 | -0.06(-0.25%) |
Jan 26, 2011 | 22.99 | 23.95 | 22.82 | 23.47 | 244,981 | +0.53(+2.31%) |
Jan 25, 2011 | 22.82 | 23.24 | 22.34 | 22.94 | 207,596 | -0.10(-0.43%) |
Jan 24, 2011 | 22.43 | 23.11 | 22.43 | 23.04 | 181,197 | +0.65(+2.90%) |
Jan 21, 2011 | 22.80 | 22.89 | 22.12 | 22.39 | 274,421 | -0.25(-1.08%) |
Jan 20, 2011 | 22.70 | 23.30 | 22.51 | 22.64 | 391,389 | -0.13(-0.56%) |
Jan 19, 2011 | 23.72 | 23.83 | 22.67 | 22.77 | 380,978 | -1.08(-4.53%) |
Jan 18, 2011 | 23.92 | 24.97 | 23.13 | 23.85 | 895,185 | -1.54(-6.08%) |
Jan 14, 2011 | 24.66 | 25.68 | 24.59 | 25.39 | 284,496 | +0.75(+3.03%) |
Jan 13, 2011 | 24.17 | 24.67 | 23.94 | 24.64 | 204,635 | +0.39(+1.62%) |
Jan 12, 2011 | 24.39 | 24.71 | 24.03 | 24.25 | 239,137 | +0.18(+0.73%) |
Jan 11, 2011 | 24.65 | 24.98 | 24.02 | 24.07 | 278,592 | -0.09(-0.37%) |
Jan 10, 2011 | 24.42 | 24.42 | 23.79 | 24.16 | 310,773 | -0.32(-1.32%) |
Jan 07, 2011 | 24.86 | 25.32 | 23.90 | 24.49 | 482,476 | -0.19(-0.76%) |
Jan 06, 2011 | 23.49 | 24.71 | 23.45 | 24.67 | 1,210,581 | +1.47(+6.35%) |
Jan 05, 2011 | 22.05 | 23.31 | 22.01 | 23.20 | 736,741 | +1.03(+4.65%) |
Jan 04, 2011 | 22.58 | 22.58 | 21.82 | 22.17 | 278,135 | -0.40(-1.78%) |