Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.49 | 26.87 | 26.30 | 26.87 | 978,011 | +0.35(+1.32%) |
Mar 30, 2011 | 26.43 | 26.54 | 26.26 | 26.52 | 493,829 | +0.23(+0.89%) |
Mar 29, 2011 | 25.86 | 26.32 | 25.67 | 26.28 | 527,338 | +0.39(+1.49%) |
Mar 28, 2011 | 26.09 | 26.14 | 25.82 | 25.90 | 615,348 | -0.23(-0.87%) |
Mar 25, 2011 | 25.94 | 26.35 | 25.78 | 26.13 | 584,538 | +0.24(+0.92%) |
Mar 24, 2011 | 25.78 | 25.94 | 25.41 | 25.89 | 595,511 | +0.26(+1.03%) |
Mar 23, 2011 | 25.48 | 25.73 | 25.16 | 25.62 | 603,833 | +0.06(+0.24%) |
Mar 22, 2011 | 25.87 | 25.94 | 25.54 | 25.56 | 742,811 | -0.35(-1.35%) |
Mar 21, 2011 | 25.84 | 25.99 | 25.83 | 25.91 | 631,303 | +0.81(+3.22%) |
Mar 18, 2011 | 25.29 | 25.44 | 24.99 | 25.10 | 918,177 | +0.15(+0.59%) |
Mar 17, 2011 | 25.04 | 25.21 | 24.88 | 24.96 | 735,633 | +0.34(+1.39%) |
Mar 16, 2011 | 24.82 | 24.94 | 24.51 | 24.61 | 1,240,249 | -0.28(-1.13%) |
Mar 15, 2011 | 24.72 | 25.07 | 24.66 | 24.89 | 1,434,471 | -0.15(-0.59%) |
Mar 14, 2011 | 25.35 | 25.51 | 24.84 | 25.04 | 1,134,402 | -0.64(-2.48%) |
Mar 11, 2011 | 25.26 | 25.85 | 25.22 | 25.68 | 778,241 | +0.23(+0.89%) |
Mar 10, 2011 | 25.82 | 25.86 | 25.21 | 25.45 | 794,237 | -0.72(-2.76%) |
Mar 09, 2011 | 25.96 | 26.26 | 25.69 | 26.17 | 1,066,238 | +0.21(+0.82%) |
Mar 08, 2011 | 25.74 | 26.15 | 25.52 | 25.96 | 553,790 | +0.29(+1.14%) |
Mar 07, 2011 | 26.13 | 26.25 | 25.42 | 25.66 | 590,737 | -0.31(-1.18%) |
Mar 04, 2011 | 26.36 | 26.36 | 25.67 | 25.97 | 662,942 | -0.37(-1.42%) |
Mar 03, 2011 | 25.96 | 26.59 | 25.96 | 26.34 | 1,107,508 | +0.60(+2.33%) |
Mar 02, 2011 | 25.22 | 25.98 | 25.22 | 25.74 | 956,600 | +0.43(+1.69%) |
Mar 01, 2011 | 25.79 | 25.79 | 25.10 | 25.32 | 838,835 | -0.34(-1.31%) |
Feb 28, 2011 | 25.84 | 25.93 | 25.56 | 25.65 | 825,034 | -0.12(-0.45%) |
Feb 25, 2011 | 25.36 | 25.77 | 25.31 | 25.77 | 1,069,716 | +0.58(+2.31%) |
Feb 24, 2011 | 25.32 | 25.52 | 25.03 | 25.19 | 1,191,788 | -0.12(-0.48%) |
Feb 23, 2011 | 25.48 | 25.57 | 24.89 | 25.31 | 1,555,056 | -0.18(-0.72%) |
Feb 22, 2011 | 26.06 | 26.17 | 25.46 | 25.49 | 1,019,421 | -0.87(-3.32%) |
Feb 18, 2011 | 26.25 | 26.39 | 26.07 | 26.37 | 795,868 | +0.11(+0.42%) |
Feb 17, 2011 | 26.21 | 26.37 | 26.16 | 26.26 | 606,421 | +0.01(+0.05%) |
Feb 16, 2011 | 26.33 | 26.55 | 26.06 | 26.25 | 1,040,316 | -0.05(-0.19%) |
Feb 15, 2011 | 26.42 | 26.48 | 26.09 | 26.29 | 727,751 | -0.28(-1.04%) |
Feb 14, 2011 | 26.67 | 26.77 | 26.17 | 26.57 | 1,152,477 | -0.16(-0.59%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.57 | 26.73 | 818,422 | +0.12(+0.44%) |
Feb 10, 2011 | 25.91 | 27.41 | 25.84 | 26.61 | 2,574,826 | +0.52(+1.99%) |
Feb 09, 2011 | 26.20 | 26.45 | 25.99 | 26.09 | 711,256 | -0.23(-0.86%) |
Feb 08, 2011 | 25.71 | 26.36 | 25.71 | 26.32 | 1,365,737 | +0.65(+2.55%) |
Feb 07, 2011 | 25.55 | 25.85 | 25.54 | 25.66 | 741,846 | +0.20(+0.77%) |
Feb 04, 2011 | 25.22 | 25.49 | 25.14 | 25.47 | 643,549 | +0.35(+1.39%) |
Feb 03, 2011 | 25.33 | 25.36 | 25.00 | 25.12 | 1,194,557 | -0.23(-0.89%) |
Feb 02, 2011 | 25.48 | 25.68 | 25.29 | 25.35 | 918,548 | -0.24(-0.96%) |
Feb 01, 2011 | 25.10 | 25.65 | 25.00 | 25.59 | 1,462,874 | +0.65(+2.62%) |
Jan 31, 2011 | 23.89 | 25.06 | 23.86 | 24.94 | 1,716,296 | +1.08(+4.54%) |
Jan 28, 2011 | 24.56 | 24.64 | 23.67 | 23.85 | 1,535,557 | -0.65(-2.65%) |
Jan 27, 2011 | 25.13 | 25.99 | 24.37 | 24.50 | 1,556,268 | -0.43(-1.72%) |
Jan 26, 2011 | 24.93 | 25.07 | 24.72 | 24.93 | 1,089,380 | +0.13(+0.54%) |
Jan 25, 2011 | 24.63 | 24.80 | 24.49 | 24.80 | 761,011 | +0.23(+0.92%) |
Jan 24, 2011 | 24.64 | 24.71 | 24.33 | 24.57 | 1,027,344 | -0.15(-0.59%) |
Jan 21, 2011 | 24.09 | 25.19 | 24.05 | 24.72 | 1,675,689 | +0.64(+2.67%) |
Jan 20, 2011 | 24.33 | 24.41 | 23.95 | 24.07 | 975,704 | -0.35(-1.43%) |
Jan 19, 2011 | 24.99 | 25.13 | 24.36 | 24.42 | 850,253 | -0.64(-2.54%) |
Jan 18, 2011 | 24.58 | 25.07 | 24.48 | 25.06 | 1,464,722 | +0.40(+1.61%) |
Jan 14, 2011 | 24.53 | 24.75 | 24.53 | 24.66 | 725,980 | +0.03(+0.12%) |
Jan 13, 2011 | 24.49 | 24.63 | 24.34 | 24.63 | 1,197,049 | +0.19(+0.78%) |
Jan 12, 2011 | 24.21 | 24.45 | 24.08 | 24.44 | 676,373 | +0.43(+1.78%) |
Jan 11, 2011 | 23.96 | 24.24 | 23.93 | 24.01 | 645,560 | +0.09(+0.36%) |
Jan 10, 2011 | 23.87 | 24.03 | 23.47 | 23.93 | 1,559,235 | -0.11(-0.46%) |
Jan 07, 2011 | 24.12 | 24.19 | 23.73 | 24.04 | 899,067 | -0.02(-0.08%) |
Jan 06, 2011 | 23.98 | 24.16 | 23.88 | 24.06 | 621,347 | +0.02(+0.08%) |
Jan 05, 2011 | 23.76 | 24.20 | 23.76 | 24.04 | 879,625 | +0.14(+0.59%) |
Jan 04, 2011 | 24.26 | 24.31 | 23.65 | 23.90 | 834,657 | -0.50(-2.03%) |