Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 35.63 | 36.38 | 35.40 | 36.13 | 979,807 | +0.72(+2.03%) |
Mar 30, 2011 | 34.87 | 35.79 | 34.67 | 35.41 | 922,463 | +1.05(+3.06%) |
Mar 29, 2011 | 34.10 | 35.05 | 33.25 | 34.36 | 742,593 | +0.17(+0.50%) |
Mar 28, 2011 | 33.64 | 35.20 | 33.50 | 34.19 | 1,264,252 | +0.91(+2.73%) |
Mar 25, 2011 | 32.28 | 33.37 | 32.08 | 33.28 | 5,551,662 | +0.70(+2.15%) |
Mar 24, 2011 | 32.00 | 32.88 | 32.00 | 32.58 | 822,935 | +0.73(+2.29%) |
Mar 23, 2011 | 31.93 | 32.00 | 30.43 | 31.85 | 1,044,382 | -0.35(-1.09%) |
Mar 22, 2011 | 33.79 | 34.26 | 31.75 | 32.20 | 1,454,397 | -1.21(-3.62%) |
Mar 21, 2011 | 33.30 | 33.86 | 31.20 | 33.41 | 1,549,321 | +2.05(+6.54%) |
Mar 18, 2011 | 31.87 | 32.13 | 31.10 | 31.36 | 2,180,829 | +0.06(+0.19%) |
Mar 17, 2011 | 31.59 | 32.47 | 30.86 | 31.30 | 746,699 | +0.67(+2.19%) |
Mar 16, 2011 | 29.88 | 32.02 | 29.81 | 30.63 | 1,544,863 | +0.89(+2.99%) |
Mar 15, 2011 | 27.94 | 30.00 | 27.56 | 29.74 | 1,175,677 | +0.90(+3.12%) |
Mar 14, 2011 | 26.34 | 30.20 | 26.30 | 28.84 | 2,544,542 | +3.47(+13.68%) |
Mar 11, 2011 | 23.85 | 25.49 | 23.58 | 25.37 | 400,755 | +0.68(+2.75%) |
Mar 10, 2011 | 26.00 | 26.00 | 23.66 | 24.69 | 987,557 | -1.82(-6.87%) |
Mar 09, 2011 | 27.18 | 27.91 | 26.46 | 26.51 | 336,158 | -0.84(-3.07%) |
Mar 08, 2011 | 27.00 | 27.63 | 26.32 | 27.35 | 524,007 | +0.03(+0.11%) |
Mar 07, 2011 | 28.54 | 28.89 | 26.14 | 27.32 | 739,315 | -1.20(-4.21%) |
Mar 04, 2011 | 28.91 | 29.08 | 27.87 | 28.52 | 363,607 | -0.23(-0.80%) |
Mar 03, 2011 | 28.44 | 29.17 | 28.15 | 28.75 | 460,526 | +0.73(+2.62%) |
Mar 02, 2011 | 28.38 | 28.38 | 27.00 | 28.02 | 822,205 | -0.38(-1.36%) |
Mar 01, 2011 | 29.54 | 30.09 | 28.11 | 28.40 | 667,619 | -1.19(-4.02%) |
Feb 28, 2011 | 29.74 | 30.99 | 29.17 | 29.59 | 952,026 | +0.20(+0.68%) |
Feb 25, 2011 | 28.59 | 29.40 | 28.59 | 29.39 | 448,630 | +0.97(+3.41%) |
Feb 24, 2011 | 29.00 | 29.19 | 28.15 | 28.42 | 631,593 | -0.22(-0.77%) |
Feb 23, 2011 | 29.45 | 29.45 | 28.41 | 28.64 | 1,378,911 | +0.42(+1.49%) |
Feb 22, 2011 | 28.07 | 29.42 | 27.56 | 28.22 | 1,937,586 | +1.14(+4.21%) |
Feb 18, 2011 | 26.25 | 27.38 | 26.01 | 27.08 | 471,346 | +1.02(+3.91%) |
Feb 17, 2011 | 26.85 | 26.90 | 25.75 | 26.06 | 530,505 | -0.79(-2.94%) |
Feb 16, 2011 | 26.51 | 27.06 | 26.13 | 26.85 | 330,446 | +0.72(+2.76%) |
Feb 15, 2011 | 25.20 | 27.19 | 25.00 | 26.13 | 537,098 | +0.92(+3.65%) |
Feb 14, 2011 | 24.66 | 25.38 | 24.59 | 25.21 | 214,117 | +0.65(+2.65%) |
Feb 11, 2011 | 24.27 | 24.99 | 24.01 | 24.56 | 289,179 | +0.16(+0.66%) |
Feb 10, 2011 | 23.80 | 24.46 | 23.42 | 24.40 | 255,975 | +0.32(+1.33%) |
Feb 09, 2011 | 24.35 | 24.86 | 23.84 | 24.08 | 236,557 | -0.45(-1.83%) |
Feb 08, 2011 | 25.49 | 25.49 | 23.82 | 24.53 | 415,420 | -0.94(-3.69%) |
Feb 07, 2011 | 25.42 | 25.85 | 25.21 | 25.47 | 271,844 | +0.32(+1.27%) |
Feb 04, 2011 | 26.31 | 26.72 | 25.10 | 25.15 | 438,746 | -1.04(-3.97%) |
Feb 03, 2011 | 25.68 | 26.32 | 25.41 | 26.19 | 752,057 | +0.64(+2.50%) |
Feb 02, 2011 | 25.34 | 25.98 | 25.25 | 25.55 | 448,114 | +0.25(+0.99%) |
Feb 01, 2011 | 24.60 | 25.77 | 24.25 | 25.30 | 901,806 | +1.36(+5.68%) |
Jan 31, 2011 | 21.39 | 24.16 | 21.39 | 23.94 | 940,179 | +2.63(+12.34%) |
Jan 28, 2011 | 21.59 | 21.72 | 21.23 | 21.31 | 195,177 | -0.28(-1.30%) |
Jan 27, 2011 | 21.66 | 22.04 | 21.37 | 21.59 | 311,154 | +0.04(+0.19%) |
Jan 26, 2011 | 20.51 | 21.67 | 20.40 | 21.55 | 245,282 | +1.06(+5.17%) |
Jan 25, 2011 | 20.78 | 20.98 | 20.03 | 20.49 | 208,448 | -0.38(-1.82%) |
Jan 24, 2011 | 20.81 | 21.43 | 20.56 | 20.87 | 195,783 | +0.08(+0.38%) |
Jan 21, 2011 | 20.74 | 21.03 | 20.64 | 20.79 | 141,655 | +0.12(+0.58%) |
Jan 20, 2011 | 21.02 | 21.14 | 20.55 | 20.67 | 271,426 | -0.58(-2.73%) |
Jan 19, 2011 | 21.55 | 21.67 | 20.75 | 21.25 | 444,895 | -0.19(-0.89%) |
Jan 18, 2011 | 21.55 | 21.55 | 21.24 | 21.44 | 171,884 | -0.07(-0.33%) |
Jan 14, 2011 | 21.40 | 21.76 | 20.88 | 21.51 | 257,810 | +0.34(+1.61%) |
Jan 13, 2011 | 21.21 | 21.38 | 20.83 | 21.17 | 142,962 | +0.00(+0.00%) |
Jan 12, 2011 | 21.20 | 21.50 | 21.05 | 21.17 | 191,458 | +0.14(+0.67%) |
Jan 11, 2011 | 20.72 | 21.50 | 20.71 | 21.03 | 222,890 | +0.37(+1.79%) |
Jan 10, 2011 | 20.63 | 20.96 | 20.20 | 20.66 | 190,846 | -0.16(-0.77%) |
Jan 07, 2011 | 20.80 | 20.89 | 20.40 | 20.82 | 205,813 | +0.10(+0.48%) |
Jan 06, 2011 | 20.80 | 21.00 | 20.51 | 20.72 | 273,183 | -0.08(-0.38%) |
Jan 05, 2011 | 20.17 | 20.84 | 20.02 | 20.80 | 360,127 | +0.47(+2.31%) |
Jan 04, 2011 | 21.59 | 21.59 | 20.00 | 20.33 | 778,924 | -1.13(-5.27%) |