Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.37 | 27.51 | 26.96 | 27.02 | 266,430 | -0.43(-1.58%) |
Mar 30, 2011 | 27.30 | 27.51 | 27.22 | 27.45 | 336,668 | +0.13(+0.48%) |
Mar 29, 2011 | 26.95 | 27.41 | 26.80 | 27.32 | 187,322 | +0.32(+1.19%) |
Mar 28, 2011 | 27.14 | 27.33 | 26.92 | 27.00 | 187,083 | +0.02(+0.07%) |
Mar 25, 2011 | 26.76 | 27.19 | 26.74 | 26.98 | 277,424 | +0.20(+0.75%) |
Mar 24, 2011 | 26.90 | 26.97 | 26.61 | 26.78 | 415,523 | +0.00(+0.00%) |
Mar 23, 2011 | 26.92 | 27.02 | 26.70 | 26.78 | 335,878 | -0.22(-0.81%) |
Mar 22, 2011 | 27.04 | 27.29 | 27.00 | 27.00 | 204,139 | -0.06(-0.22%) |
Mar 21, 2011 | 27.18 | 27.49 | 26.87 | 27.06 | 373,831 | +0.21(+0.78%) |
Mar 18, 2011 | 26.74 | 27.05 | 26.52 | 26.85 | 356,451 | +0.24(+0.90%) |
Mar 17, 2011 | 27.26 | 27.27 | 26.60 | 26.61 | 369,800 | -0.13(-0.49%) |
Mar 16, 2011 | 27.27 | 27.49 | 26.52 | 26.74 | 532,410 | -0.65(-2.37%) |
Mar 15, 2011 | 27.12 | 27.55 | 27.00 | 27.39 | 377,662 | -0.34(-1.23%) |
Mar 14, 2011 | 27.50 | 27.93 | 27.41 | 27.73 | 287,706 | +0.05(+0.18%) |
Mar 11, 2011 | 27.86 | 27.92 | 27.53 | 27.68 | 266,542 | -0.15(-0.54%) |
Mar 10, 2011 | 27.50 | 28.28 | 27.18 | 27.83 | 608,202 | +0.16(+0.58%) |
Mar 09, 2011 | 28.27 | 28.42 | 27.55 | 27.67 | 488,370 | -0.70(-2.48%) |
Mar 08, 2011 | 28.20 | 28.67 | 27.91 | 28.38 | 286,306 | +0.21(+0.76%) |
Mar 07, 2011 | 29.19 | 29.40 | 27.60 | 28.16 | 1,142,843 | -0.88(-3.03%) |
Mar 04, 2011 | 29.72 | 29.90 | 28.93 | 29.04 | 412,965 | -0.71(-2.39%) |
Mar 03, 2011 | 29.51 | 29.99 | 29.43 | 29.75 | 233,851 | +0.56(+1.92%) |
Mar 02, 2011 | 29.22 | 29.80 | 29.14 | 29.19 | 262,574 | +0.03(+0.10%) |
Mar 01, 2011 | 29.59 | 30.21 | 29.14 | 29.16 | 458,367 | -0.34(-1.15%) |
Feb 28, 2011 | 30.01 | 30.25 | 29.36 | 29.50 | 439,096 | -0.72(-2.38%) |
Feb 25, 2011 | 29.58 | 30.27 | 29.45 | 30.22 | 286,959 | +0.69(+2.34%) |
Feb 24, 2011 | 29.76 | 30.03 | 29.21 | 29.53 | 638,721 | -0.34(-1.14%) |
Feb 23, 2011 | 30.16 | 30.50 | 29.19 | 29.87 | 884,169 | -0.36(-1.19%) |
Feb 22, 2011 | 30.36 | 30.75 | 29.98 | 30.23 | 612,947 | -0.41(-1.34%) |
Feb 18, 2011 | 31.32 | 31.32 | 30.29 | 30.64 | 551,307 | -0.56(-1.79%) |
Feb 17, 2011 | 31.24 | 31.34 | 31.00 | 31.20 | 596,639 | -0.02(-0.06%) |
Feb 16, 2011 | 30.95 | 31.50 | 30.83 | 31.22 | 469,282 | +0.28(+0.90%) |
Feb 15, 2011 | 30.49 | 31.20 | 30.47 | 30.94 | 778,753 | -0.05(-0.16%) |
Feb 14, 2011 | 29.53 | 31.49 | 29.53 | 30.99 | 1,134,931 | +1.56(+5.30%) |
Feb 11, 2011 | 28.92 | 29.60 | 28.90 | 29.43 | 290,228 | +0.35(+1.20%) |
Feb 10, 2011 | 29.07 | 29.25 | 28.84 | 29.08 | 251,279 | -0.03(-0.10%) |
Feb 09, 2011 | 29.04 | 29.46 | 28.92 | 29.11 | 401,035 | -0.16(-0.55%) |
Feb 08, 2011 | 29.05 | 29.29 | 28.69 | 29.27 | 312,972 | +0.23(+0.79%) |
Feb 07, 2011 | 29.11 | 29.50 | 28.74 | 29.04 | 463,292 | -0.08(-0.27%) |
Feb 04, 2011 | 29.22 | 29.34 | 28.91 | 29.12 | 412,946 | -0.07(-0.24%) |
Feb 03, 2011 | 29.09 | 29.39 | 28.86 | 29.19 | 518,829 | +0.18(+0.62%) |
Feb 02, 2011 | 28.56 | 29.25 | 28.51 | 29.01 | 584,817 | +0.17(+0.59%) |
Feb 01, 2011 | 28.44 | 29.22 | 28.44 | 28.84 | 605,783 | +0.38(+1.34%) |
Jan 31, 2011 | 28.44 | 28.60 | 28.27 | 28.46 | 556,571 | +0.10(+0.35%) |
Jan 28, 2011 | 28.50 | 28.70 | 28.11 | 28.36 | 698,757 | -0.21(-0.74%) |
Jan 27, 2011 | 28.57 | 28.71 | 28.40 | 28.57 | 404,397 | +0.02(+0.07%) |
Jan 26, 2011 | 28.40 | 28.73 | 27.94 | 28.55 | 612,835 | +0.15(+0.53%) |
Jan 25, 2011 | 27.81 | 28.77 | 27.81 | 28.40 | 780,511 | +0.41(+1.46%) |
Jan 24, 2011 | 28.44 | 28.64 | 27.85 | 27.99 | 950,489 | -0.56(-1.96%) |
Jan 21, 2011 | 29.86 | 29.95 | 28.22 | 28.55 | 5,155,211 | -3.50(-10.92%) |
Jan 20, 2011 | 31.00 | 32.24 | 30.92 | 32.05 | 1,407,008 | +0.75(+2.40%) |
Jan 19, 2011 | 31.76 | 32.18 | 30.94 | 31.30 | 800,137 | -0.35(-1.11%) |
Jan 18, 2011 | 31.64 | 31.80 | 31.40 | 31.65 | 405,243 | -0.08(-0.25%) |
Jan 14, 2011 | 31.06 | 31.73 | 30.96 | 31.73 | 631,800 | +0.70(+2.26%) |
Jan 13, 2011 | 30.59 | 31.04 | 30.41 | 31.03 | 414,985 | +0.46(+1.50%) |
Jan 12, 2011 | 30.63 | 30.63 | 30.11 | 30.57 | 405,691 | +0.18(+0.59%) |
Jan 11, 2011 | 30.67 | 30.67 | 30.22 | 30.39 | 355,836 | -0.31(-1.01%) |
Jan 10, 2011 | 30.88 | 30.93 | 30.33 | 30.70 | 377,722 | -0.31(-1.00%) |
Jan 07, 2011 | 30.80 | 31.75 | 30.49 | 31.01 | 527,034 | +0.08(+0.26%) |
Jan 06, 2011 | 31.34 | 31.50 | 30.79 | 30.93 | 697,022 | -0.58(-1.84%) |
Jan 05, 2011 | 30.70 | 31.63 | 30.63 | 31.51 | 899,696 | +0.72(+2.34%) |
Jan 04, 2011 | 30.60 | 30.90 | 30.50 | 30.79 | 506,641 | +0.07(+0.23%) |