Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.20 | 25.38 | 25.13 | 25.34 | 559,800 | -0.26(-1.03%) |
Mar 30, 2011 | 25.37 | 25.65 | 25.29 | 25.60 | 1,005,463 | +0.13(+0.52%) |
Mar 29, 2011 | 25.32 | 25.47 | 25.19 | 25.47 | 378,702 | +0.13(+0.50%) |
Mar 28, 2011 | 25.40 | 25.51 | 25.32 | 25.35 | 610,080 | +0.05(+0.19%) |
Mar 25, 2011 | 25.50 | 25.54 | 25.25 | 25.30 | 544,491 | -0.39(-1.52%) |
Mar 24, 2011 | 25.41 | 25.70 | 25.31 | 25.69 | 418,658 | +0.45(+1.80%) |
Mar 23, 2011 | 25.00 | 25.31 | 24.96 | 25.24 | 540,921 | +0.03(+0.11%) |
Mar 22, 2011 | 25.45 | 25.47 | 25.17 | 25.21 | 451,675 | -0.17(-0.68%) |
Mar 21, 2011 | 25.15 | 25.39 | 25.15 | 25.38 | 1,167,191 | +0.85(+3.48%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.41 | 24.53 | 578,563 | +0.27(+1.11%) |
Mar 17, 2011 | 24.25 | 24.40 | 24.07 | 24.26 | 640,760 | +0.79(+3.36%) |
Mar 16, 2011 | 24.07 | 24.15 | 23.02 | 23.47 | 1,574,549 | -0.84(-3.44%) |
Mar 15, 2011 | 24.10 | 24.42 | 24.06 | 24.31 | 1,884,561 | -0.30(-1.21%) |
Mar 14, 2011 | 24.51 | 24.70 | 24.33 | 24.61 | 1,189,214 | +0.28(+1.15%) |
Mar 11, 2011 | 24.07 | 24.42 | 24.07 | 24.33 | 1,085,955 | +0.28(+1.17%) |
Mar 10, 2011 | 24.14 | 24.25 | 23.99 | 24.05 | 780,849 | -0.72(-2.92%) |
Mar 09, 2011 | 24.65 | 24.83 | 24.59 | 24.77 | 1,338,836 | +0.13(+0.51%) |
Mar 08, 2011 | 24.50 | 24.76 | 24.27 | 24.64 | 440,695 | +0.14(+0.56%) |
Mar 07, 2011 | 24.91 | 24.97 | 24.40 | 24.50 | 594,999 | +0.00(+0.00%) |
Mar 04, 2011 | 24.80 | 24.83 | 24.36 | 24.50 | 452,245 | -0.47(-1.87%) |
Mar 03, 2011 | 24.88 | 25.03 | 24.61 | 24.97 | 383,423 | +0.19(+0.77%) |
Mar 02, 2011 | 24.71 | 24.95 | 24.65 | 24.78 | 257,445 | +0.14(+0.56%) |
Mar 01, 2011 | 25.19 | 25.23 | 24.62 | 24.64 | 1,152,940 | -0.48(-1.90%) |
Feb 28, 2011 | 25.25 | 25.35 | 24.96 | 25.12 | 383,418 | +0.14(+0.55%) |
Feb 25, 2011 | 24.95 | 25.04 | 24.91 | 24.98 | 1,153,484 | +0.29(+1.19%) |
Feb 24, 2011 | 24.60 | 24.76 | 24.41 | 24.69 | 334,728 | +0.16(+0.66%) |
Feb 23, 2011 | 24.53 | 24.76 | 24.35 | 24.53 | 594,730 | +0.18(+0.72%) |
Feb 22, 2011 | 24.59 | 24.87 | 24.31 | 24.35 | 654,710 | -1.16(-4.53%) |
Feb 18, 2011 | 25.25 | 25.52 | 25.19 | 25.51 | 114,459 | -0.02(-0.09%) |
Feb 17, 2011 | 25.24 | 25.54 | 25.21 | 25.53 | 497,889 | +0.38(+1.50%) |
Feb 16, 2011 | 24.96 | 25.22 | 24.89 | 25.16 | 668,959 | +0.67(+2.73%) |
Feb 15, 2011 | 24.59 | 24.63 | 24.41 | 24.49 | 279,848 | -0.05(-0.19%) |
Feb 14, 2011 | 24.47 | 24.55 | 24.25 | 24.53 | 506,130 | -0.20(-0.80%) |
Feb 11, 2011 | 24.49 | 24.78 | 24.36 | 24.73 | 391,172 | +0.01(+0.02%) |
Feb 10, 2011 | 24.68 | 24.77 | 24.45 | 24.73 | 775,477 | -0.60(-2.38%) |
Feb 09, 2011 | 25.31 | 25.44 | 25.13 | 25.33 | 1,009,493 | +0.02(+0.07%) |
Feb 08, 2011 | 25.26 | 25.35 | 25.04 | 25.31 | 868,003 | +0.27(+1.10%) |
Feb 07, 2011 | 24.73 | 25.04 | 24.67 | 25.04 | 1,027,680 | +0.07(+0.29%) |
Feb 04, 2011 | 24.83 | 24.96 | 24.57 | 24.96 | 668,753 | -0.23(-0.92%) |
Feb 03, 2011 | 24.98 | 25.23 | 24.66 | 25.20 | 830,844 | -0.32(-1.26%) |
Feb 02, 2011 | 25.45 | 25.58 | 25.35 | 25.52 | 905,805 | -0.10(-0.38%) |
Feb 01, 2011 | 25.32 | 25.68 | 25.23 | 25.62 | 827,076 | +0.61(+2.42%) |
Jan 31, 2011 | 25.01 | 25.12 | 24.87 | 25.01 | 2,412,799 | +0.64(+2.62%) |
Jan 28, 2011 | 24.98 | 25.07 | 24.30 | 24.37 | 911,517 | -0.59(-2.37%) |
Jan 27, 2011 | 24.86 | 25.12 | 24.79 | 24.96 | 1,310,971 | +0.46(+1.88%) |
Jan 26, 2011 | 24.59 | 24.68 | 24.39 | 24.50 | 825,076 | -0.11(-0.46%) |
Jan 25, 2011 | 24.36 | 24.62 | 24.23 | 24.62 | 973,709 | -0.32(-1.29%) |
Jan 24, 2011 | 24.52 | 24.94 | 24.47 | 24.94 | 656,880 | +0.13(+0.51%) |
Jan 21, 2011 | 24.81 | 24.88 | 24.61 | 24.82 | 2,157,135 | +0.56(+2.32%) |
Jan 20, 2011 | 23.90 | 24.27 | 23.84 | 24.25 | 1,080,339 | +0.48(+2.01%) |
Jan 19, 2011 | 23.95 | 24.03 | 23.63 | 23.78 | 1,193,921 | +0.02(+0.08%) |
Jan 18, 2011 | 23.59 | 23.82 | 23.59 | 23.76 | 773,085 | +0.44(+1.90%) |
Jan 14, 2011 | 22.99 | 23.37 | 22.98 | 23.32 | 2,574,243 | +0.35(+1.54%) |
Jan 13, 2011 | 23.10 | 23.17 | 22.92 | 22.96 | 1,071,124 | +0.74(+3.33%) |
Jan 12, 2011 | 21.58 | 22.25 | 21.55 | 22.22 | 2,081,007 | +1.57(+7.61%) |
Jan 11, 2011 | 20.54 | 20.72 | 20.42 | 20.65 | 319,001 | +0.17(+0.85%) |
Jan 10, 2011 | 20.31 | 20.53 | 20.20 | 20.48 | 590,803 | -0.13(-0.61%) |
Jan 07, 2011 | 20.68 | 20.80 | 20.38 | 20.60 | 721,717 | -0.33(-1.60%) |
Jan 06, 2011 | 21.37 | 21.39 | 20.83 | 20.94 | 1,166,351 | -0.59(-2.75%) |
Jan 05, 2011 | 21.12 | 21.61 | 21.09 | 21.53 | 1,296,974 | -0.27(-1.23%) |
Jan 04, 2011 | 22.07 | 22.07 | 21.63 | 21.80 | 554,235 | -0.04(-0.16%) |