Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.46 | 27.75 | 27.46 | 27.75 | 3,773 | +0.37(+1.34%) |
Mar 30, 2011 | 27.04 | 27.38 | 27.04 | 27.38 | 3,270 | +0.63(+2.35%) |
Mar 29, 2011 | 26.27 | 26.75 | 26.27 | 26.75 | 35,568 | +0.98(+3.80%) |
Mar 28, 2011 | 26.45 | 26.45 | 25.70 | 25.77 | 1,316 | -0.87(-3.25%) |
Mar 25, 2011 | 26.74 | 27.02 | 26.60 | 26.64 | 2,195 | -0.11(-0.42%) |
Mar 24, 2011 | 27.11 | 27.11 | 26.40 | 26.75 | 2,522 | -0.32(-1.18%) |
Mar 23, 2011 | 27.00 | 27.08 | 26.59 | 27.07 | 47,525 | +0.28(+1.03%) |
Mar 22, 2011 | 27.10 | 27.10 | 26.41 | 26.80 | 2,436 | +0.33(+1.25%) |
Mar 21, 2011 | 26.53 | 26.57 | 26.21 | 26.47 | 2,434 | +1.05(+4.15%) |
Mar 18, 2011 | 25.51 | 25.66 | 25.41 | 25.41 | 1,475 | +0.09(+0.36%) |
Mar 17, 2011 | 25.17 | 25.45 | 25.17 | 25.32 | 1,105 | +0.31(+1.25%) |
Mar 16, 2011 | 25.26 | 25.38 | 24.43 | 25.01 | 2,905 | -0.15(-0.58%) |
Mar 15, 2011 | 24.61 | 25.21 | 24.31 | 25.15 | 4,166 | -0.36(-1.40%) |
Mar 14, 2011 | 25.70 | 25.70 | 24.74 | 25.51 | 3,339 | -0.63(-2.42%) |
Mar 11, 2011 | 25.94 | 26.15 | 25.69 | 26.15 | 4,944 | +0.33(+1.30%) |
Mar 10, 2011 | 25.96 | 25.96 | 25.36 | 25.81 | 3,063 | -0.54(-2.04%) |
Mar 09, 2011 | 26.90 | 26.90 | 26.24 | 26.35 | 2,834 | -1.32(-4.77%) |
Mar 08, 2011 | 27.47 | 27.68 | 26.72 | 27.67 | 2,466 | +0.24(+0.87%) |
Mar 07, 2011 | 27.57 | 27.62 | 27.34 | 27.43 | 4,992 | +1.05(+3.96%) |
Mar 04, 2011 | 26.33 | 26.41 | 26.20 | 26.38 | 3,743 | -0.23(-0.88%) |
Mar 03, 2011 | 26.59 | 26.93 | 26.48 | 26.62 | 7,700 | +0.33(+1.27%) |
Mar 02, 2011 | 25.87 | 26.30 | 25.87 | 26.28 | 5,566 | +0.37(+1.43%) |
Mar 01, 2011 | 26.60 | 26.65 | 25.23 | 25.91 | 4,668 | -0.96(-3.56%) |
Feb 28, 2011 | 27.15 | 27.15 | 26.85 | 26.87 | 708 | -0.09(-0.34%) |
Feb 25, 2011 | 26.23 | 26.96 | 26.23 | 26.96 | 4,001 | +0.74(+2.84%) |
Feb 24, 2011 | 26.21 | 26.26 | 25.99 | 26.22 | 1,417 | -0.25(-0.94%) |
Feb 23, 2011 | 26.33 | 26.64 | 26.33 | 26.47 | 7,828 | +0.28(+1.05%) |
Feb 22, 2011 | 26.91 | 26.91 | 26.15 | 26.19 | 7,712 | -1.09(-4.00%) |
Feb 18, 2011 | 27.06 | 27.28 | 27.06 | 27.28 | 327 | +0.06(+0.24%) |
Feb 17, 2011 | 27.22 | 27.30 | 27.15 | 27.22 | 2,950 | -0.17(-0.63%) |
Feb 16, 2011 | 27.52 | 27.69 | 27.24 | 27.39 | 7,517 | +0.77(+2.88%) |
Feb 15, 2011 | 26.22 | 26.62 | 26.22 | 26.62 | 1,090 | +0.13(+0.49%) |
Feb 14, 2011 | 26.26 | 26.51 | 26.26 | 26.49 | 3,336 | +0.35(+1.33%) |
Feb 11, 2011 | 26.16 | 26.19 | 25.64 | 26.15 | 3,749 | +0.13(+0.49%) |
Feb 10, 2011 | 26.67 | 26.67 | 24.76 | 26.02 | 7,303 | -0.99(-3.67%) |
Feb 09, 2011 | 26.88 | 27.21 | 26.88 | 27.01 | 2,398 | -0.01(-0.03%) |
Feb 08, 2011 | 27.19 | 27.19 | 27.02 | 27.02 | 4,796 | -0.18(-0.64%) |
Feb 07, 2011 | 27.06 | 27.25 | 26.99 | 27.19 | 10,159 | +0.90(+3.42%) |
Feb 04, 2011 | 25.70 | 26.29 | 25.65 | 26.29 | 5,027 | +0.44(+1.70%) |
Feb 03, 2011 | 25.73 | 26.02 | 25.63 | 25.85 | 2,785 | -0.53(-2.01%) |
Feb 02, 2011 | 26.56 | 26.94 | 26.37 | 26.38 | 2,562 | -0.20(-0.76%) |
Feb 01, 2011 | 26.70 | 26.70 | 25.95 | 26.59 | 6,288 | +0.17(+0.66%) |
Jan 31, 2011 | 27.38 | 27.38 | 25.89 | 26.41 | 8,342 | -1.20(-4.35%) |
Jan 28, 2011 | 28.38 | 28.49 | 27.40 | 27.61 | 10,606 | -1.17(-4.08%) |
Jan 27, 2011 | 28.84 | 28.85 | 28.69 | 28.79 | 1,526 | -0.42(-1.45%) |
Jan 26, 2011 | 28.71 | 29.22 | 28.71 | 29.21 | 1,695 | +0.31(+1.08%) |
Jan 25, 2011 | 28.64 | 29.02 | 28.59 | 28.90 | 1,861 | -0.55(-1.87%) |
Jan 24, 2011 | 29.28 | 29.45 | 29.04 | 29.45 | 5,007 | +0.14(+0.47%) |
Jan 21, 2011 | 29.65 | 29.81 | 29.28 | 29.31 | 5,728 | -0.30(-1.02%) |
Jan 20, 2011 | 30.27 | 30.27 | 29.61 | 29.61 | 3,738 | -0.83(-2.74%) |
Jan 19, 2011 | 30.98 | 30.98 | 30.45 | 30.45 | 1,799 | -0.72(-2.33%) |
Jan 18, 2011 | 30.26 | 31.18 | 30.26 | 31.17 | 3,394 | +0.33(+1.07%) |
Jan 14, 2011 | 30.82 | 31.05 | 30.72 | 30.84 | 4,628 | -0.21(-0.68%) |
Jan 13, 2011 | 30.58 | 31.05 | 30.58 | 31.05 | 2,797 | +0.09(+0.30%) |
Jan 12, 2011 | 31.24 | 31.31 | 30.75 | 30.96 | 3,822 | -0.31(-1.00%) |
Jan 11, 2011 | 30.57 | 31.27 | 30.57 | 31.27 | 2,071 | +1.09(+3.62%) |
Jan 10, 2011 | 30.76 | 30.76 | 29.36 | 30.18 | 7,711 | -0.93(-2.98%) |
Jan 07, 2011 | 29.81 | 31.28 | 29.81 | 31.11 | 7,855 | -0.65(-2.05%) |
Jan 06, 2011 | 31.50 | 31.92 | 31.50 | 31.76 | 5,551 | -0.35(-1.08%) |
Jan 05, 2011 | 31.82 | 32.11 | 31.75 | 32.11 | 2,551 | -0.23(-0.71%) |
Jan 04, 2011 | 31.83 | 32.34 | 31.83 | 32.34 | 17,297 | +0.49(+1.53%) |