Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.72 | 26.93 | 26.62 | 26.88 | 42,747 | +0.24(+0.92%) |
Mar 30, 2011 | 26.38 | 26.67 | 26.26 | 26.64 | 97,128 | +0.39(+1.47%) |
Mar 29, 2011 | 26.17 | 26.28 | 25.89 | 26.25 | 20,822 | +0.11(+0.42%) |
Mar 28, 2011 | 26.18 | 26.21 | 26.08 | 26.14 | 22,203 | +0.06(+0.22%) |
Mar 25, 2011 | 25.95 | 26.19 | 25.95 | 26.09 | 36,200 | +0.15(+0.57%) |
Mar 24, 2011 | 26.05 | 26.05 | 25.71 | 25.94 | 23,173 | +0.08(+0.32%) |
Mar 23, 2011 | 25.94 | 25.97 | 25.73 | 25.85 | 35,629 | -0.27(-1.05%) |
Mar 22, 2011 | 26.25 | 26.27 | 26.06 | 26.13 | 16,733 | -0.24(-0.90%) |
Mar 21, 2011 | 26.45 | 26.46 | 26.37 | 26.37 | 50,933 | +0.19(+0.71%) |
Mar 18, 2011 | 26.20 | 26.22 | 26.06 | 26.18 | 23,428 | +0.23(+0.88%) |
Mar 17, 2011 | 26.07 | 26.07 | 25.75 | 25.95 | 144,048 | +0.27(+1.04%) |
Mar 16, 2011 | 26.16 | 26.16 | 25.54 | 25.68 | 30,948 | -0.52(-1.97%) |
Mar 15, 2011 | 26.10 | 26.24 | 25.99 | 26.20 | 75,255 | +0.07(+0.25%) |
Mar 14, 2011 | 26.49 | 26.49 | 26.05 | 26.13 | 18,113 | -0.19(-0.72%) |
Mar 11, 2011 | 25.89 | 26.36 | 25.89 | 26.32 | 25,886 | +0.32(+1.22%) |
Mar 10, 2011 | 26.08 | 26.11 | 25.98 | 26.01 | 30,388 | -0.31(-1.19%) |
Mar 09, 2011 | 26.31 | 26.39 | 26.15 | 26.32 | 44,059 | +0.01(+0.05%) |
Mar 08, 2011 | 25.93 | 26.38 | 25.92 | 26.31 | 34,930 | +0.43(+1.67%) |
Mar 07, 2011 | 26.19 | 26.19 | 25.78 | 25.87 | 30,032 | -0.20(-0.78%) |
Mar 04, 2011 | 26.28 | 26.28 | 25.98 | 26.08 | 26,125 | -0.22(-0.85%) |
Mar 03, 2011 | 26.23 | 26.30 | 26.15 | 26.30 | 11,373 | +0.35(+1.35%) |
Mar 02, 2011 | 25.98 | 26.19 | 25.85 | 25.95 | 22,350 | -0.22(-0.83%) |
Mar 01, 2011 | 27.06 | 27.06 | 26.17 | 26.17 | 33,853 | -0.87(-3.20%) |
Feb 28, 2011 | 26.72 | 27.06 | 26.57 | 27.03 | 32,865 | +0.66(+2.51%) |
Feb 25, 2011 | 26.08 | 26.37 | 25.98 | 26.37 | 17,866 | +0.56(+2.18%) |
Feb 24, 2011 | 25.82 | 25.95 | 25.65 | 25.81 | 24,895 | -0.09(-0.35%) |
Feb 23, 2011 | 26.08 | 26.13 | 25.80 | 25.90 | 29,368 | -0.11(-0.44%) |
Feb 22, 2011 | 26.07 | 26.20 | 25.97 | 26.01 | 27,305 | -0.16(-0.61%) |
Feb 18, 2011 | 26.10 | 26.22 | 26.01 | 26.17 | 31,866 | +0.21(+0.81%) |
Feb 17, 2011 | 26.16 | 26.16 | 25.93 | 25.96 | 43,288 | -0.08(-0.32%) |
Feb 16, 2011 | 26.15 | 26.29 | 25.96 | 26.05 | 28,947 | +0.05(+0.20%) |
Feb 15, 2011 | 26.09 | 26.15 | 25.89 | 25.99 | 177,487 | -0.11(-0.44%) |
Feb 14, 2011 | 26.19 | 26.19 | 25.92 | 26.11 | 43,288 | +0.08(+0.29%) |
Feb 11, 2011 | 25.96 | 26.05 | 25.87 | 26.03 | 33,890 | +0.15(+0.57%) |
Feb 10, 2011 | 25.84 | 25.94 | 25.76 | 25.89 | 30,421 | +0.06(+0.25%) |
Feb 09, 2011 | 25.81 | 25.84 | 25.67 | 25.82 | 38,953 | +0.04(+0.17%) |
Feb 08, 2011 | 25.70 | 25.85 | 25.70 | 25.78 | 25,439 | +0.07(+0.27%) |
Feb 07, 2011 | 25.64 | 25.76 | 25.51 | 25.71 | 30,551 | +0.23(+0.90%) |
Feb 04, 2011 | 26.01 | 26.01 | 25.39 | 25.48 | 45,561 | -0.38(-1.45%) |
Feb 03, 2011 | 25.90 | 25.90 | 25.71 | 25.85 | 37,101 | +0.05(+0.21%) |
Feb 02, 2011 | 25.99 | 25.99 | 25.76 | 25.80 | 25,247 | -0.04(-0.16%) |
Feb 01, 2011 | 25.97 | 25.97 | 25.61 | 25.84 | 74,201 | +0.03(+0.10%) |
Jan 31, 2011 | 25.59 | 25.85 | 25.50 | 25.82 | 59,739 | +0.44(+1.74%) |
Jan 28, 2011 | 26.00 | 26.00 | 25.32 | 25.37 | 22,252 | -0.44(-1.72%) |
Jan 27, 2011 | 25.61 | 25.83 | 25.61 | 25.82 | 28,114 | +0.28(+1.08%) |
Jan 26, 2011 | 25.56 | 25.62 | 25.32 | 25.54 | 53,718 | +0.13(+0.50%) |
Jan 25, 2011 | 25.07 | 25.42 | 24.95 | 25.42 | 46,504 | +0.39(+1.55%) |
Jan 24, 2011 | 25.08 | 25.15 | 24.89 | 25.03 | 23,597 | +0.10(+0.41%) |
Jan 21, 2011 | 25.10 | 25.10 | 24.85 | 24.93 | 21,395 | +0.06(+0.23%) |
Jan 20, 2011 | 24.81 | 25.10 | 24.81 | 24.87 | 45,747 | +0.03(+0.10%) |
Jan 19, 2011 | 25.15 | 25.15 | 24.76 | 24.84 | 39,134 | -0.31(-1.24%) |
Jan 18, 2011 | 24.95 | 25.15 | 24.82 | 25.15 | 23,943 | +0.28(+1.14%) |
Jan 14, 2011 | 24.85 | 24.89 | 24.80 | 24.87 | 39,966 | +0.14(+0.56%) |
Jan 13, 2011 | 24.82 | 24.87 | 24.73 | 24.73 | 16,375 | -0.01(-0.03%) |
Jan 12, 2011 | 24.93 | 24.93 | 24.61 | 24.74 | 23,365 | +0.06(+0.23%) |
Jan 11, 2011 | 24.91 | 24.91 | 24.54 | 24.68 | 40,776 | -0.08(-0.33%) |
Jan 10, 2011 | 24.82 | 24.84 | 24.54 | 24.77 | 12,859 | -0.06(-0.23%) |
Jan 07, 2011 | 25.08 | 25.08 | 24.65 | 24.82 | 16,677 | -0.08(-0.33%) |
Jan 06, 2011 | 25.26 | 25.26 | 24.91 | 24.91 | 26,625 | -0.18(-0.71%) |
Jan 05, 2011 | 25.00 | 25.09 | 24.99 | 25.08 | 29,770 | +0.07(+0.28%) |
Jan 04, 2011 | 25.49 | 25.56 | 24.93 | 25.01 | 24,818 | -0.46(-1.80%) |