Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.17 | 24.51 | 24.06 | 24.49 | 212,193 | +0.28(+1.17%) |
Mar 30, 2011 | 24.22 | 24.23 | 24.18 | 24.21 | 224,686 | -0.07(-0.31%) |
Mar 29, 2011 | 23.91 | 24.31 | 23.84 | 24.28 | 210,701 | +0.32(+1.32%) |
Mar 28, 2011 | 24.17 | 24.32 | 23.94 | 23.97 | 198,457 | -0.20(-0.83%) |
Mar 25, 2011 | 23.69 | 24.32 | 23.50 | 24.17 | 306,474 | +0.51(+2.14%) |
Mar 24, 2011 | 23.56 | 23.73 | 23.17 | 23.66 | 241,466 | +0.27(+1.17%) |
Mar 23, 2011 | 23.33 | 23.47 | 22.89 | 23.38 | 206,676 | -0.03(-0.14%) |
Mar 22, 2011 | 23.57 | 23.63 | 23.34 | 23.42 | 242,526 | -0.07(-0.28%) |
Mar 21, 2011 | 23.62 | 23.65 | 23.29 | 23.48 | 290,380 | +0.40(+1.73%) |
Mar 18, 2011 | 23.04 | 23.31 | 22.92 | 23.09 | 2,240,491 | +0.27(+1.17%) |
Mar 17, 2011 | 23.14 | 23.14 | 22.76 | 22.82 | 300,522 | +0.19(+0.84%) |
Mar 16, 2011 | 22.74 | 23.09 | 22.30 | 22.63 | 491,819 | -0.19(-0.84%) |
Mar 15, 2011 | 22.72 | 23.03 | 22.57 | 22.82 | 343,209 | +0.13(+0.59%) |
Mar 14, 2011 | 22.77 | 23.13 | 22.52 | 22.69 | 374,666 | -0.42(-1.83%) |
Mar 11, 2011 | 22.83 | 23.32 | 22.74 | 23.11 | 178,805 | +0.14(+0.62%) |
Mar 10, 2011 | 23.64 | 23.65 | 22.94 | 22.97 | 308,669 | -1.04(-4.33%) |
Mar 09, 2011 | 23.74 | 24.33 | 23.56 | 24.01 | 280,344 | +0.23(+0.98%) |
Mar 08, 2011 | 23.14 | 23.98 | 22.99 | 23.78 | 450,722 | +0.71(+3.06%) |
Mar 07, 2011 | 23.68 | 23.72 | 22.83 | 23.07 | 476,642 | -0.54(-2.29%) |
Mar 04, 2011 | 24.06 | 24.06 | 23.33 | 23.61 | 251,735 | -0.42(-1.73%) |
Mar 03, 2011 | 23.80 | 24.27 | 23.78 | 24.02 | 226,323 | +0.52(+2.19%) |
Mar 02, 2011 | 23.15 | 23.63 | 23.14 | 23.51 | 211,177 | +0.32(+1.36%) |
Mar 01, 2011 | 24.17 | 24.27 | 23.12 | 23.19 | 351,113 | -0.86(-3.56%) |
Feb 28, 2011 | 24.19 | 24.42 | 23.87 | 24.05 | 286,100 | -0.02(-0.10%) |
Feb 25, 2011 | 23.72 | 24.07 | 23.48 | 24.07 | 272,118 | +0.49(+2.08%) |
Feb 24, 2011 | 23.58 | 23.89 | 23.18 | 23.58 | 329,128 | +0.02(+0.07%) |
Feb 23, 2011 | 24.48 | 24.48 | 23.51 | 23.57 | 443,483 | -0.93(-3.80%) |
Feb 22, 2011 | 25.22 | 25.31 | 24.44 | 24.50 | 402,111 | -1.02(-4.01%) |
Feb 18, 2011 | 25.39 | 25.77 | 25.31 | 25.52 | 251,075 | +0.21(+0.82%) |
Feb 17, 2011 | 24.80 | 25.41 | 24.66 | 25.31 | 290,394 | +0.45(+1.81%) |
Feb 16, 2011 | 24.71 | 25.00 | 24.51 | 24.86 | 169,538 | +0.27(+1.12%) |
Feb 15, 2011 | 24.66 | 24.92 | 24.57 | 24.59 | 233,534 | -0.25(-1.00%) |
Feb 14, 2011 | 24.84 | 24.91 | 24.62 | 24.84 | 145,469 | -0.02(-0.07%) |
Feb 11, 2011 | 24.35 | 24.86 | 24.24 | 24.86 | 172,875 | +0.37(+1.49%) |
Feb 10, 2011 | 24.03 | 24.57 | 23.98 | 24.49 | 237,583 | +0.24(+0.99%) |
Feb 09, 2011 | 24.32 | 24.49 | 23.81 | 24.25 | 229,752 | -0.14(-0.58%) |
Feb 08, 2011 | 23.93 | 24.46 | 23.77 | 24.39 | 256,612 | +0.42(+1.73%) |
Feb 07, 2011 | 23.66 | 24.17 | 23.51 | 23.97 | 334,931 | +0.28(+1.19%) |
Feb 04, 2011 | 23.68 | 24.02 | 23.00 | 23.69 | 470,978 | -0.87(-3.55%) |
Feb 03, 2011 | 24.59 | 24.81 | 23.97 | 24.56 | 287,161 | -0.09(-0.37%) |
Feb 02, 2011 | 24.95 | 25.16 | 24.54 | 24.66 | 187,356 | -0.43(-1.72%) |
Feb 01, 2011 | 24.91 | 25.16 | 24.73 | 25.09 | 204,127 | +0.36(+1.45%) |
Jan 31, 2011 | 24.82 | 25.04 | 24.55 | 24.73 | 203,108 | +0.12(+0.47%) |
Jan 28, 2011 | 25.53 | 25.62 | 24.53 | 24.61 | 297,879 | -0.96(-3.77%) |
Jan 27, 2011 | 25.89 | 25.94 | 25.45 | 25.58 | 221,196 | -0.36(-1.38%) |
Jan 26, 2011 | 25.58 | 26.20 | 25.41 | 25.94 | 289,828 | +0.41(+1.60%) |
Jan 25, 2011 | 25.04 | 25.54 | 24.81 | 25.53 | 242,390 | +0.26(+1.02%) |
Jan 24, 2011 | 24.86 | 25.35 | 24.79 | 25.27 | 220,739 | +0.47(+1.88%) |
Jan 21, 2011 | 25.50 | 25.53 | 24.66 | 24.81 | 545,048 | -0.52(-2.04%) |
Jan 20, 2011 | 25.52 | 26.01 | 24.98 | 25.32 | 465,473 | -0.36(-1.39%) |
Jan 19, 2011 | 26.14 | 26.14 | 25.53 | 25.68 | 259,381 | -0.54(-2.06%) |
Jan 18, 2011 | 26.10 | 26.28 | 25.89 | 26.22 | 210,428 | -0.02(-0.09%) |
Jan 14, 2011 | 25.60 | 26.25 | 25.30 | 26.24 | 249,944 | +0.64(+2.50%) |
Jan 13, 2011 | 25.71 | 25.79 | 25.39 | 25.60 | 137,766 | -0.17(-0.68%) |
Jan 12, 2011 | 25.63 | 25.81 | 25.32 | 25.78 | 201,479 | +0.47(+1.84%) |
Jan 11, 2011 | 24.92 | 25.45 | 24.76 | 25.31 | 241,734 | +0.48(+1.94%) |
Jan 10, 2011 | 24.36 | 24.91 | 23.73 | 24.83 | 468,652 | +0.17(+0.71%) |
Jan 07, 2011 | 25.31 | 25.76 | 24.14 | 24.66 | 415,885 | -0.63(-2.50%) |
Jan 06, 2011 | 25.46 | 25.64 | 25.09 | 25.29 | 202,278 | -0.22(-0.85%) |
Jan 05, 2011 | 25.08 | 25.54 | 24.95 | 25.50 | 200,708 | +0.39(+1.56%) |
Jan 04, 2011 | 26.10 | 26.19 | 24.84 | 25.11 | 249,387 | -0.99(-3.79%) |