Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.00 | 25.17 | 24.84 | 25.02 | 481,511 | -0.04(-0.16%) |
Mar 30, 2011 | 24.43 | 25.08 | 24.32 | 25.06 | 868,914 | +0.61(+2.49%) |
Mar 29, 2011 | 24.00 | 24.50 | 23.80 | 24.45 | 345,858 | +0.34(+1.41%) |
Mar 28, 2011 | 24.33 | 24.69 | 24.01 | 24.11 | 454,057 | -0.28(-1.15%) |
Mar 25, 2011 | 24.40 | 24.80 | 24.16 | 24.39 | 336,704 | +0.12(+0.49%) |
Mar 24, 2011 | 23.99 | 24.40 | 23.70 | 24.27 | 318,338 | +0.40(+1.68%) |
Mar 23, 2011 | 23.49 | 23.92 | 23.31 | 23.87 | 394,461 | +0.30(+1.27%) |
Mar 22, 2011 | 23.62 | 23.75 | 23.46 | 23.57 | 270,002 | -0.14(-0.59%) |
Mar 21, 2011 | 23.74 | 23.86 | 23.35 | 23.71 | 345,844 | +0.46(+1.98%) |
Mar 18, 2011 | 23.43 | 23.70 | 22.95 | 23.25 | 984,771 | +0.01(+0.04%) |
Mar 17, 2011 | 23.92 | 23.99 | 23.21 | 23.24 | 555,311 | -0.28(-1.19%) |
Mar 16, 2011 | 23.79 | 24.02 | 23.36 | 23.52 | 774,238 | -0.41(-1.71%) |
Mar 15, 2011 | 23.36 | 24.15 | 22.84 | 23.93 | 830,247 | -0.39(-1.60%) |
Mar 14, 2011 | 24.50 | 24.91 | 24.10 | 24.32 | 763,955 | -0.48(-1.94%) |
Mar 11, 2011 | 24.98 | 25.22 | 24.58 | 24.80 | 740,665 | -0.21(-0.84%) |
Mar 10, 2011 | 24.47 | 25.72 | 23.85 | 25.01 | 3,582,139 | +2.51(+11.16%) |
Mar 09, 2011 | 23.84 | 23.84 | 22.25 | 22.50 | 1,489,014 | -1.42(-5.94%) |
Mar 08, 2011 | 23.63 | 24.32 | 23.35 | 23.92 | 560,998 | +0.27(+1.14%) |
Mar 07, 2011 | 24.22 | 24.47 | 23.32 | 23.65 | 491,444 | -0.51(-2.11%) |
Mar 04, 2011 | 24.15 | 24.24 | 23.89 | 24.16 | 366,766 | -0.07(-0.29%) |
Mar 03, 2011 | 23.91 | 24.42 | 23.91 | 24.23 | 407,120 | +0.60(+2.54%) |
Mar 02, 2011 | 23.28 | 24.01 | 23.28 | 23.63 | 509,253 | +0.30(+1.29%) |
Mar 01, 2011 | 23.78 | 23.97 | 23.26 | 23.33 | 508,613 | -0.35(-1.48%) |
Feb 28, 2011 | 24.03 | 24.29 | 23.42 | 23.68 | 522,471 | -0.11(-0.46%) |
Feb 25, 2011 | 22.62 | 23.79 | 22.62 | 23.79 | 534,815 | +1.20(+5.31%) |
Feb 24, 2011 | 22.67 | 22.83 | 22.31 | 22.59 | 1,403,670 | -0.03(-0.13%) |
Feb 23, 2011 | 23.39 | 23.43 | 22.61 | 22.62 | 1,204,811 | -0.74(-3.17%) |
Feb 22, 2011 | 24.15 | 24.39 | 23.30 | 23.36 | 667,716 | -0.99(-4.07%) |
Feb 18, 2011 | 23.77 | 24.72 | 23.73 | 24.35 | 1,387,979 | +1.02(+4.37%) |
Feb 17, 2011 | 23.04 | 23.37 | 22.54 | 23.33 | 203,068 | +0.23(+1.00%) |
Feb 16, 2011 | 23.10 | 23.19 | 22.85 | 23.10 | 313,716 | +0.14(+0.61%) |
Feb 15, 2011 | 23.03 | 23.21 | 22.70 | 22.96 | 349,117 | -0.17(-0.73%) |
Feb 14, 2011 | 23.04 | 23.27 | 22.85 | 23.13 | 482,660 | +0.16(+0.70%) |
Feb 11, 2011 | 22.31 | 23.09 | 22.11 | 22.97 | 610,801 | +0.48(+2.13%) |
Feb 10, 2011 | 22.20 | 22.50 | 21.94 | 22.49 | 462,663 | +0.11(+0.49%) |
Feb 09, 2011 | 22.32 | 22.51 | 22.26 | 22.38 | 554,821 | -0.07(-0.31%) |
Feb 08, 2011 | 22.50 | 22.50 | 22.18 | 22.45 | 305,090 | -0.02(-0.09%) |
Feb 07, 2011 | 22.47 | 22.74 | 22.30 | 22.47 | 366,636 | +0.00(+0.00%) |
Feb 04, 2011 | 22.19 | 22.51 | 21.97 | 22.47 | 394,035 | +0.36(+1.62%) |
Feb 03, 2011 | 21.99 | 22.25 | 21.77 | 22.11 | 607,609 | -0.03(-0.12%) |
Feb 02, 2011 | 22.01 | 22.37 | 22.00 | 22.14 | 413,812 | -0.02(-0.09%) |
Feb 01, 2011 | 21.94 | 22.25 | 21.91 | 22.16 | 709,233 | +0.32(+1.49%) |
Jan 31, 2011 | 21.79 | 21.97 | 21.30 | 21.84 | 539,184 | +0.10(+0.44%) |
Jan 28, 2011 | 22.17 | 22.33 | 21.56 | 21.74 | 905,116 | -0.48(-2.16%) |
Jan 27, 2011 | 22.25 | 22.44 | 22.12 | 22.22 | 624,091 | +0.09(+0.40%) |
Jan 26, 2011 | 21.97 | 22.22 | 21.84 | 22.13 | 645,040 | +0.15(+0.69%) |
Jan 25, 2011 | 22.11 | 22.17 | 21.76 | 21.98 | 579,522 | -0.30(-1.35%) |
Jan 24, 2011 | 21.59 | 22.39 | 21.56 | 22.28 | 746,158 | +0.58(+2.67%) |
Jan 21, 2011 | 22.15 | 22.32 | 21.67 | 21.70 | 708,820 | -0.45(-2.03%) |
Jan 20, 2011 | 22.78 | 22.84 | 22.09 | 22.15 | 1,104,873 | -0.81(-3.53%) |
Jan 19, 2011 | 23.64 | 23.79 | 22.95 | 22.96 | 877,996 | -0.68(-2.88%) |
Jan 18, 2011 | 23.50 | 23.79 | 23.12 | 23.64 | 1,131,349 | +0.20(+0.85%) |
Jan 14, 2011 | 23.26 | 23.52 | 23.22 | 23.44 | 665,716 | +0.11(+0.47%) |
Jan 13, 2011 | 23.25 | 23.33 | 22.96 | 23.33 | 459,232 | +0.07(+0.30%) |
Jan 12, 2011 | 23.39 | 23.44 | 22.87 | 23.26 | 1,035,562 | +0.13(+0.56%) |
Jan 11, 2011 | 22.79 | 23.32 | 22.70 | 23.13 | 682,630 | +0.48(+2.12%) |
Jan 10, 2011 | 22.32 | 22.80 | 22.25 | 22.65 | 314,740 | +0.14(+0.62%) |
Jan 07, 2011 | 22.72 | 22.74 | 22.21 | 22.51 | 363,214 | -0.12(-0.53%) |
Jan 06, 2011 | 22.47 | 22.77 | 22.45 | 22.63 | 413,989 | +0.16(+0.71%) |
Jan 05, 2011 | 22.13 | 22.59 | 21.45 | 22.47 | 1,029,064 | +0.06(+0.27%) |
Jan 04, 2011 | 23.02 | 23.02 | 22.18 | 22.41 | 558,449 | -0.50(-2.18%) |