Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.75 | 29.75 | 29.40 | 29.60 | 818 | +0.00(+0.00%) |
Mar 30, 2011 | 29.60 | 29.60 | 29.60 | 29.60 | 11,262 | +1.15(+4.04%) |
Mar 29, 2011 | 28.75 | 28.75 | 28.45 | 28.45 | 2,421 | -0.85(-2.90%) |
Mar 28, 2011 | 29.60 | 29.65 | 29.30 | 29.30 | 8,607 | -0.60(-2.01%) |
Mar 25, 2011 | 29.85 | 30.00 | 29.80 | 29.90 | 11,237 | -0.75(-2.45%) |
Mar 24, 2011 | 30.15 | 30.65 | 30.15 | 30.65 | 4,525 | +0.65(+2.17%) |
Mar 23, 2011 | 30.25 | 30.25 | 30.00 | 30.00 | 6,186 | -0.55(-1.80%) |
Mar 22, 2011 | 30.40 | 30.60 | 30.00 | 30.55 | 19,288 | +1.65(+5.71%) |
Mar 21, 2011 | 29.00 | 29.50 | 28.85 | 28.90 | 32,205 | +1.15(+4.14%) |
Mar 18, 2011 | 27.50 | 27.75 | 27.50 | 27.75 | 18,861 | +1.10(+4.13%) |
Mar 17, 2011 | 25.60 | 27.00 | 25.16 | 26.65 | 144,747 | +1.75(+7.03%) |
Mar 16, 2011 | 26.20 | 26.60 | 24.00 | 24.90 | 202,845 | -2.60(-9.45%) |
Mar 15, 2011 | 24.50 | 27.50 | 24.50 | 27.50 | 26,898 | -2.45(-8.18%) |
Mar 14, 2011 | 30.00 | 30.00 | 29.05 | 29.95 | 17,240 | -4.81(-13.84%) |
Mar 11, 2011 | 34.76 | 34.76 | 34.76 | 34.76 | 270 | -1.14(-3.18%) |
Mar 10, 2011 | 36.35 | 36.35 | 35.90 | 35.90 | 300 | -0.89(-2.42%) |
Mar 09, 2011 | 37.40 | 37.55 | 36.79 | 36.79 | 2,265 | -0.91(-2.41%) |
Mar 08, 2011 | 37.50 | 37.70 | 37.40 | 37.70 | 1,800 | -0.49(-1.28%) |
Mar 07, 2011 | 38.00 | 38.19 | 37.60 | 38.19 | 7,859 | -0.31(-0.81%) |
Mar 04, 2011 | 38.40 | 38.50 | 38.00 | 38.50 | 2,497 | +0.10(+0.26%) |
Mar 03, 2011 | 38.05 | 38.40 | 38.05 | 38.40 | 739 | -0.40(-1.03%) |
Mar 02, 2011 | 38.80 | 38.80 | 38.45 | 38.80 | 1,299 | -0.13(-0.33%) |
Mar 01, 2011 | 38.93 | 38.93 | 38.93 | 38.93 | 100 | -0.65(-1.64%) |
Feb 28, 2011 | 39.20 | 39.58 | 38.93 | 39.58 | 1,395 | +0.38(+0.97%) |
Feb 25, 2011 | 38.99 | 39.20 | 38.91 | 39.20 | 3,138 | +1.40(+3.70%) |
Feb 24, 2011 | 37.35 | 37.80 | 37.35 | 37.80 | 1,677 | +0.85(+2.30%) |
Feb 23, 2011 | 37.30 | 37.30 | 36.95 | 36.95 | 860 | -0.60(-1.60%) |
Feb 22, 2011 | 37.49 | 37.69 | 37.00 | 37.55 | 7,867 | -1.58(-4.04%) |
Feb 18, 2011 | 38.46 | 39.13 | 38.46 | 39.13 | 318 | +0.40(+1.03%) |
Feb 17, 2011 | 38.03 | 38.79 | 38.03 | 38.73 | 1,416 | -1.02(-2.57%) |
Feb 16, 2011 | 39.35 | 39.75 | 39.35 | 39.75 | 1,075 | +1.74(+4.58%) |
Feb 15, 2011 | 38.49 | 38.49 | 38.01 | 38.01 | 872 | -0.01(-0.03%) |
Feb 14, 2011 | 37.70 | 38.49 | 37.70 | 38.02 | 1,351 | +0.82(+2.20%) |
Feb 11, 2011 | 36.90 | 37.20 | 36.90 | 37.20 | 775 | +0.77(+2.11%) |
Feb 10, 2011 | 36.80 | 36.85 | 36.43 | 36.43 | 1,147 | -0.69(-1.86%) |
Feb 09, 2011 | 37.00 | 37.12 | 37.00 | 37.12 | 927 | -0.98(-2.57%) |
Feb 08, 2011 | 37.82 | 38.33 | 37.82 | 38.10 | 1,249 | -0.15(-0.39%) |
Feb 07, 2011 | 38.25 | 38.47 | 38.20 | 38.25 | 3,133 | +0.62(+1.65%) |
Feb 04, 2011 | 37.60 | 37.98 | 37.60 | 37.63 | 1,321 | -0.42(-1.10%) |
Feb 03, 2011 | 37.41 | 38.05 | 37.41 | 38.05 | 879 | +0.44(+1.17%) |
Feb 02, 2011 | 37.80 | 37.80 | 37.60 | 37.61 | 2,701 | +1.55(+4.30%) |
Feb 01, 2011 | 36.35 | 36.35 | 36.06 | 36.06 | 639 | +0.46(+1.29%) |
Jan 31, 2011 | 35.90 | 35.90 | 35.60 | 35.60 | 1,483 | -0.27(-0.75%) |
Jan 28, 2011 | 36.09 | 36.25 | 35.87 | 35.87 | 618 | -1.03(-2.79%) |
Jan 27, 2011 | 36.44 | 37.00 | 36.43 | 36.90 | 71,052 | +1.13(+3.16%) |
Jan 26, 2011 | 36.00 | 36.00 | 35.77 | 35.77 | 1,261 | +0.17(+0.48%) |
Jan 25, 2011 | 36.08 | 36.08 | 35.60 | 35.60 | 1,469 | +0.34(+0.96%) |
Jan 24, 2011 | 35.15 | 35.60 | 35.15 | 35.26 | 829 | +0.36(+1.03%) |
Jan 21, 2011 | 34.78 | 34.90 | 34.78 | 34.90 | 634 | -0.40(-1.13%) |
Jan 20, 2011 | 35.30 | 35.58 | 35.30 | 35.30 | 831 | -0.70(-1.94%) |
Jan 19, 2011 | 36.20 | 36.20 | 36.00 | 36.00 | 1,013 | -0.05(-0.14%) |
Jan 18, 2011 | 36.05 | 36.05 | 36.05 | 36.05 | 492 | +0.73(+2.07%) |
Jan 14, 2011 | 35.07 | 35.55 | 35.07 | 35.32 | 1,137 | -0.28(-0.79%) |
Jan 13, 2011 | 35.30 | 35.67 | 35.30 | 35.60 | 20,976 | +0.60(+1.71%) |
Jan 12, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 400 | +0.01(+0.03%) |
Jan 11, 2011 | 34.99 | 34.99 | 34.99 | 34.99 | 556 | +0.52(+1.51%) |
Jan 07, 2011 | 34.47 | 34.47 | 34.47 | 0 | +0.60(+1.77%) | |
Jan 06, 2011 | 34.17 | 34.17 | 33.87 | 33.87 | 43,492 | +0.67(+2.02%) |
Jan 05, 2011 | 33.59 | 33.59 | 33.20 | 33.20 | 250 | +0.21(+0.64%) |
Jan 04, 2011 | 32.72 | 32.99 | 32.72 | 32.99 | 3,725 | +0.27(+0.83%) |