Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.70 | 27.00 | 26.00 | 26.62 | 145,056 | +0.07(+0.26%) |
Mar 30, 2011 | 26.03 | 26.73 | 26.03 | 26.55 | 211,896 | +0.72(+2.79%) |
Mar 29, 2011 | 25.46 | 26.27 | 25.21 | 25.83 | 103,880 | +0.03(+0.12%) |
Mar 28, 2011 | 25.54 | 26.00 | 25.00 | 25.80 | 190,735 | -0.20(-0.77%) |
Mar 25, 2011 | 25.60 | 26.50 | 25.60 | 26.00 | 121,860 | +0.41(+1.60%) |
Mar 24, 2011 | 26.00 | 26.38 | 25.56 | 25.59 | 264,843 | -0.01(-0.04%) |
Mar 23, 2011 | 25.40 | 25.99 | 25.01 | 25.60 | 214,715 | +0.28(+1.11%) |
Mar 22, 2011 | 25.47 | 25.99 | 24.85 | 25.32 | 126,581 | -0.47(-1.82%) |
Mar 21, 2011 | 25.94 | 26.01 | 25.58 | 25.79 | 191,022 | -0.16(-0.62%) |
Mar 18, 2011 | 25.00 | 25.95 | 24.65 | 25.95 | 265,394 | +1.55(+6.35%) |
Mar 17, 2011 | 24.50 | 24.94 | 24.00 | 24.40 | 171,701 | -0.25(-1.01%) |
Mar 16, 2011 | 23.97 | 25.50 | 23.56 | 24.65 | 367,529 | +0.31(+1.27%) |
Mar 15, 2011 | 24.10 | 24.80 | 23.92 | 24.34 | 440,827 | -0.61(-2.44%) |
Mar 14, 2011 | 25.25 | 25.76 | 24.06 | 24.95 | 202,508 | -0.35(-1.38%) |
Mar 11, 2011 | 24.67 | 25.58 | 24.55 | 25.30 | 271,666 | +0.22(+0.88%) |
Mar 10, 2011 | 27.09 | 27.09 | 25.00 | 25.08 | 360,971 | -2.19(-8.03%) |
Mar 09, 2011 | 27.60 | 27.79 | 26.60 | 27.27 | 203,272 | -0.33(-1.20%) |
Mar 08, 2011 | 28.10 | 28.14 | 26.61 | 27.60 | 139,021 | -0.57(-2.02%) |
Mar 07, 2011 | 28.39 | 29.39 | 27.37 | 28.17 | 249,510 | -0.43(-1.50%) |
Mar 04, 2011 | 27.95 | 29.25 | 27.95 | 28.60 | 130,376 | +0.10(+0.35%) |
Mar 03, 2011 | 28.59 | 29.00 | 27.20 | 28.50 | 195,554 | -0.22(-0.77%) |
Mar 02, 2011 | 29.22 | 29.56 | 28.41 | 28.72 | 209,216 | +0.38(+1.34%) |
Mar 01, 2011 | 27.51 | 28.60 | 27.51 | 28.34 | 212,193 | +0.84(+3.05%) |
Feb 28, 2011 | 25.56 | 27.50 | 25.56 | 27.50 | 343,938 | +1.88(+7.34%) |
Feb 25, 2011 | 25.99 | 26.00 | 24.97 | 25.62 | 269,296 | -0.27(-1.04%) |
Feb 24, 2011 | 26.46 | 26.78 | 25.71 | 25.89 | 284,293 | -0.11(-0.42%) |
Feb 23, 2011 | 26.20 | 26.50 | 25.55 | 26.00 | 204,255 | +0.00(+0.00%) |
Feb 22, 2011 | 25.76 | 26.93 | 25.50 | 26.00 | 503,910 | +1.37(+5.56%) |
Feb 18, 2011 | 24.78 | 25.00 | 24.63 | 24.63 | 162,624 | +0.03(+0.12%) |
Feb 17, 2011 | 24.80 | 24.85 | 24.59 | 24.60 | 164,707 | -0.10(-0.40%) |
Feb 16, 2011 | 24.60 | 24.74 | 24.40 | 24.70 | 164,967 | +0.21(+0.86%) |
Feb 15, 2011 | 24.64 | 25.00 | 24.41 | 24.49 | 201,318 | +0.08(+0.33%) |
Feb 14, 2011 | 24.70 | 24.95 | 24.41 | 24.41 | 70,348 | -0.43(-1.73%) |
Feb 11, 2011 | 24.51 | 24.99 | 24.41 | 24.84 | 80,220 | +0.19(+0.77%) |
Feb 10, 2011 | 24.50 | 24.87 | 23.90 | 24.65 | 121,847 | -0.35(-1.40%) |
Feb 09, 2011 | 25.33 | 25.64 | 24.93 | 25.00 | 98,593 | -0.18(-0.71%) |
Feb 08, 2011 | 25.81 | 26.05 | 25.00 | 25.18 | 390,969 | +0.03(+0.12%) |
Feb 07, 2011 | 25.20 | 25.30 | 24.25 | 25.15 | 137,433 | +0.20(+0.80%) |
Feb 04, 2011 | 25.91 | 25.91 | 24.55 | 24.95 | 185,927 | -0.60(-2.35%) |
Feb 03, 2011 | 23.43 | 25.95 | 23.31 | 25.55 | 485,314 | +2.25(+9.66%) |
Feb 02, 2011 | 23.65 | 23.75 | 23.10 | 23.30 | 100,188 | -0.25(-1.06%) |
Feb 01, 2011 | 22.80 | 23.80 | 22.80 | 23.55 | 224,477 | +0.80(+3.52%) |
Jan 31, 2011 | 21.93 | 23.98 | 21.93 | 22.75 | 289,785 | -0.65(-2.78%) |
Jan 28, 2011 | 22.18 | 23.83 | 22.00 | 23.40 | 366,554 | +1.00(+4.46%) |
Jan 27, 2011 | 23.30 | 23.70 | 22.10 | 22.40 | 304,380 | -1.26(-5.33%) |
Jan 26, 2011 | 23.45 | 23.88 | 22.42 | 23.66 | 426,797 | +0.08(+0.34%) |
Jan 25, 2011 | 23.86 | 24.05 | 21.16 | 23.58 | 1,166,623 | -0.77(-3.16%) |
Jan 24, 2011 | 24.75 | 25.10 | 24.03 | 24.35 | 304,631 | -0.69(-2.76%) |
Jan 21, 2011 | 25.27 | 25.60 | 24.60 | 25.04 | 363,542 | -0.47(-1.84%) |
Jan 20, 2011 | 25.96 | 26.24 | 25.06 | 25.51 | 641,458 | -1.15(-4.31%) |
Jan 19, 2011 | 27.41 | 27.80 | 26.59 | 26.66 | 152,362 | -0.59(-2.17%) |
Jan 18, 2011 | 27.82 | 27.82 | 26.60 | 27.25 | 212,806 | -0.05(-0.18%) |
Jan 14, 2011 | 28.34 | 28.49 | 26.51 | 27.30 | 439,645 | -1.25(-4.38%) |
Jan 13, 2011 | 27.70 | 29.86 | 27.51 | 28.55 | 783,206 | +0.80(+2.88%) |
Jan 12, 2011 | 28.00 | 28.41 | 27.50 | 27.75 | 127,388 | -0.23(-0.82%) |
Jan 11, 2011 | 27.26 | 28.00 | 27.26 | 27.98 | 121,505 | +0.93(+3.44%) |
Jan 10, 2011 | 26.67 | 27.49 | 26.53 | 27.05 | 174,434 | +0.63(+2.38%) |
Jan 07, 2011 | 25.71 | 26.58 | 25.71 | 26.42 | 245,837 | +0.17(+0.65%) |
Jan 06, 2011 | 27.05 | 27.05 | 25.75 | 26.25 | 531,425 | -0.85(-3.14%) |
Jan 05, 2011 | 27.60 | 27.75 | 26.91 | 27.10 | 209,077 | -0.50(-1.81%) |
Jan 04, 2011 | 28.79 | 28.79 | 26.98 | 27.60 | 239,443 | -1.24(-4.30%) |