Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.85 | 20.58 | 18.82 | 20.16 | 452,168 | +1.31(+6.95%) |
Mar 30, 2011 | 18.63 | 18.85 | 18.29 | 18.85 | 555,453 | +0.42(+2.28%) |
Mar 29, 2011 | 19.09 | 19.09 | 18.35 | 18.43 | 426,570 | -0.70(-3.66%) |
Mar 28, 2011 | 19.18 | 19.23 | 19.00 | 19.13 | 196,404 | +0.03(+0.16%) |
Mar 25, 2011 | 19.05 | 19.35 | 18.98 | 19.10 | 169,521 | +0.07(+0.37%) |
Mar 24, 2011 | 19.36 | 19.44 | 18.87 | 19.03 | 522,948 | -0.05(-0.26%) |
Mar 23, 2011 | 19.49 | 19.49 | 18.94 | 19.08 | 258,040 | -0.17(-0.88%) |
Mar 22, 2011 | 19.06 | 19.38 | 19.00 | 19.25 | 188,983 | -0.01(-0.05%) |
Mar 21, 2011 | 19.36 | 19.50 | 19.08 | 19.26 | 427,557 | +0.50(+2.67%) |
Mar 18, 2011 | 19.88 | 19.97 | 18.25 | 18.76 | 888,956 | -1.05(-5.30%) |
Mar 17, 2011 | 21.72 | 21.72 | 19.37 | 19.81 | 427,615 | -0.79(-3.83%) |
Mar 16, 2011 | 20.97 | 21.85 | 20.55 | 20.60 | 357,906 | -0.45(-2.14%) |
Mar 15, 2011 | 20.62 | 21.12 | 20.47 | 21.05 | 337,620 | +0.33(+1.59%) |
Mar 14, 2011 | 19.96 | 20.98 | 19.34 | 20.72 | 446,506 | +0.63(+3.14%) |
Mar 11, 2011 | 21.02 | 21.06 | 19.99 | 20.09 | 754,677 | -0.93(-4.42%) |
Mar 10, 2011 | 20.43 | 21.64 | 20.41 | 21.02 | 782,013 | +0.53(+2.59%) |
Mar 09, 2011 | 24.63 | 24.63 | 19.80 | 20.49 | 3,234,613 | -6.61(-24.39%) |
Mar 08, 2011 | 27.03 | 27.35 | 25.65 | 27.10 | 271,000 | +0.10(+0.37%) |
Mar 07, 2011 | 29.22 | 29.22 | 26.53 | 27.00 | 696,556 | -2.00(-6.90%) |
Mar 04, 2011 | 29.01 | 29.05 | 28.50 | 29.00 | 4,119,328 | +0.25(+0.87%) |
Mar 03, 2011 | 28.50 | 29.93 | 28.31 | 28.75 | 324,470 | +0.29(+1.02%) |
Mar 02, 2011 | 28.70 | 28.73 | 27.74 | 28.46 | 168,296 | -0.56(-1.93%) |
Mar 01, 2011 | 29.20 | 30.00 | 28.96 | 29.02 | 210,995 | -0.21(-0.72%) |
Feb 28, 2011 | 28.87 | 29.91 | 28.58 | 29.23 | 195,987 | +0.24(+0.83%) |
Feb 25, 2011 | 27.70 | 29.33 | 27.58 | 28.99 | 205,871 | +1.33(+4.81%) |
Feb 24, 2011 | 27.65 | 28.00 | 27.25 | 27.66 | 81,688 | -0.14(-0.50%) |
Feb 23, 2011 | 28.07 | 28.28 | 26.50 | 27.80 | 262,907 | -0.18(-0.64%) |
Feb 22, 2011 | 30.50 | 30.50 | 27.84 | 27.98 | 357,121 | -3.56(-11.29%) |
Feb 18, 2011 | 32.00 | 32.91 | 31.22 | 31.54 | 356,964 | -0.11(-0.35%) |
Feb 17, 2011 | 31.00 | 31.69 | 30.81 | 31.65 | 346,107 | +0.63(+2.03%) |
Feb 16, 2011 | 31.39 | 31.98 | 30.63 | 31.02 | 247,820 | -0.23(-0.74%) |
Feb 15, 2011 | 31.16 | 31.75 | 30.71 | 31.25 | 158,858 | +0.42(+1.36%) |
Feb 14, 2011 | 30.16 | 31.50 | 30.00 | 30.83 | 354,678 | +0.83(+2.77%) |
Feb 11, 2011 | 27.60 | 30.01 | 27.55 | 30.00 | 387,178 | +2.17(+7.80%) |
Feb 10, 2011 | 27.65 | 27.85 | 27.19 | 27.83 | 201,418 | +0.04(+0.14%) |
Feb 09, 2011 | 26.95 | 27.87 | 26.75 | 27.79 | 162,665 | +0.77(+2.85%) |
Feb 08, 2011 | 27.29 | 27.55 | 26.27 | 27.02 | 89,822 | -0.36(-1.31%) |
Feb 07, 2011 | 28.75 | 29.00 | 27.30 | 27.38 | 451,444 | -1.06(-3.73%) |
Feb 04, 2011 | 26.58 | 28.86 | 26.35 | 28.44 | 591,749 | +2.28(+8.72%) |
Feb 03, 2011 | 26.51 | 27.24 | 25.99 | 26.16 | 404,183 | -0.13(-0.49%) |
Feb 02, 2011 | 25.80 | 26.47 | 25.72 | 26.29 | 188,227 | +0.52(+2.02%) |
Feb 01, 2011 | 24.91 | 26.32 | 24.84 | 25.77 | 290,359 | +1.82(+7.60%) |
Jan 31, 2011 | 24.31 | 25.23 | 23.44 | 23.95 | 243,212 | -0.16(-0.66%) |
Jan 28, 2011 | 22.32 | 24.27 | 22.32 | 24.11 | 132,850 | +1.90(+8.55%) |
Jan 27, 2011 | 22.66 | 22.84 | 22.07 | 22.21 | 57,530 | -0.39(-1.73%) |
Jan 26, 2011 | 22.65 | 23.04 | 22.43 | 22.60 | 47,173 | -0.13(-0.57%) |
Jan 25, 2011 | 21.93 | 22.95 | 21.82 | 22.73 | 66,983 | +0.75(+3.41%) |
Jan 24, 2011 | 22.29 | 22.33 | 21.50 | 21.98 | 44,167 | -0.42(-1.87%) |
Jan 21, 2011 | 23.37 | 23.63 | 22.36 | 22.40 | 202,355 | -0.90(-3.86%) |
Jan 20, 2011 | 23.16 | 23.44 | 22.80 | 23.30 | 72,284 | -0.10(-0.43%) |
Jan 19, 2011 | 25.00 | 25.00 | 22.63 | 23.40 | 253,962 | -1.65(-6.59%) |
Jan 18, 2011 | 25.50 | 25.84 | 24.79 | 25.05 | 57,439 | -0.45(-1.76%) |
Jan 14, 2011 | 25.42 | 26.02 | 25.17 | 25.50 | 122,708 | +0.45(+1.80%) |
Jan 13, 2011 | 24.10 | 25.26 | 23.85 | 25.05 | 125,866 | +1.01(+4.20%) |
Jan 12, 2011 | 23.85 | 24.13 | 23.64 | 24.04 | 133,313 | +0.43(+1.82%) |
Jan 11, 2011 | 23.46 | 24.16 | 23.38 | 23.61 | 104,915 | +0.17(+0.73%) |
Jan 10, 2011 | 22.04 | 23.45 | 22.04 | 23.44 | 186,926 | +1.25(+5.63%) |
Jan 07, 2011 | 21.90 | 22.30 | 21.84 | 22.19 | 78,273 | +0.35(+1.60%) |
Jan 06, 2011 | 21.84 | 21.92 | 21.67 | 21.84 | 45,506 | -0.03(-0.14%) |
Jan 05, 2011 | 21.62 | 21.90 | 21.37 | 21.87 | 117,516 | +0.24(+1.11%) |
Jan 04, 2011 | 21.93 | 22.27 | 21.49 | 21.63 | 34,955 | -0.20(-0.92%) |