Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.73 | 23.82 | 23.51 | 23.68 | 162,876 | -0.18(-0.75%) |
Mar 30, 2011 | 23.86 | 24.13 | 23.70 | 23.86 | 132,480 | -0.07(-0.31%) |
Mar 29, 2011 | 24.89 | 24.89 | 23.83 | 23.93 | 186,493 | -0.90(-3.62%) |
Mar 28, 2011 | 25.76 | 25.76 | 22.99 | 24.83 | 290,050 | -0.80(-3.12%) |
Mar 25, 2011 | 25.89 | 26.32 | 25.62 | 25.63 | 35,716 | -0.19(-0.74%) |
Mar 24, 2011 | 25.95 | 25.95 | 25.53 | 25.82 | 33,832 | +0.11(+0.43%) |
Mar 23, 2011 | 25.63 | 26.00 | 25.10 | 25.71 | 52,805 | +0.07(+0.27%) |
Mar 22, 2011 | 25.80 | 25.80 | 25.12 | 25.64 | 24,371 | -0.06(-0.23%) |
Mar 21, 2011 | 25.31 | 25.76 | 24.86 | 25.70 | 40,903 | +0.95(+3.84%) |
Mar 18, 2011 | 24.63 | 25.29 | 24.60 | 24.75 | 97,826 | +0.35(+1.43%) |
Mar 17, 2011 | 24.36 | 24.56 | 24.16 | 24.40 | 115,125 | +0.52(+2.18%) |
Mar 16, 2011 | 24.57 | 24.87 | 23.88 | 23.88 | 115,652 | -0.77(-3.12%) |
Mar 15, 2011 | 24.25 | 24.90 | 24.25 | 24.65 | 226,124 | -0.47(-1.87%) |
Mar 14, 2011 | 24.76 | 25.27 | 24.61 | 25.12 | 215,264 | +0.13(+0.52%) |
Mar 11, 2011 | 25.04 | 25.23 | 24.84 | 24.99 | 63,657 | -0.27(-1.07%) |
Mar 10, 2011 | 25.63 | 25.73 | 25.02 | 25.26 | 58,118 | -0.78(-3.00%) |
Mar 09, 2011 | 26.08 | 26.26 | 25.80 | 26.04 | 86,365 | +0.04(+0.15%) |
Mar 08, 2011 | 25.27 | 26.15 | 25.27 | 26.00 | 113,453 | +0.75(+2.97%) |
Mar 07, 2011 | 26.19 | 26.68 | 25.23 | 25.25 | 286,384 | -0.72(-2.77%) |
Mar 04, 2011 | 26.07 | 26.66 | 25.33 | 25.97 | 182,787 | -0.01(-0.04%) |
Mar 03, 2011 | 26.00 | 26.02 | 25.54 | 25.98 | 81,005 | +0.13(+0.50%) |
Mar 02, 2011 | 25.94 | 26.07 | 25.30 | 25.85 | 96,947 | -0.15(-0.58%) |
Mar 01, 2011 | 26.07 | 26.49 | 25.91 | 26.00 | 805,362 | -1.23(-4.52%) |
Feb 28, 2011 | 27.50 | 27.50 | 26.96 | 27.23 | 89,161 | -0.25(-0.91%) |
Feb 25, 2011 | 26.48 | 27.65 | 26.47 | 27.48 | 83,140 | +1.06(+4.01%) |
Feb 24, 2011 | 25.73 | 26.61 | 25.56 | 26.42 | 95,127 | +0.79(+3.08%) |
Feb 23, 2011 | 26.11 | 26.33 | 25.51 | 25.63 | 60,592 | -0.53(-2.03%) |
Feb 22, 2011 | 26.83 | 27.07 | 26.00 | 26.16 | 121,349 | -1.05(-3.86%) |
Feb 18, 2011 | 26.64 | 27.67 | 26.34 | 27.21 | 109,486 | +0.68(+2.56%) |
Feb 17, 2011 | 26.17 | 26.68 | 25.72 | 26.53 | 87,230 | +0.23(+0.87%) |
Feb 16, 2011 | 26.30 | 27.12 | 26.24 | 26.30 | 241,142 | +0.16(+0.61%) |
Feb 15, 2011 | 24.20 | 26.20 | 24.20 | 26.14 | 301,001 | +2.54(+10.76%) |
Feb 14, 2011 | 23.11 | 23.64 | 22.89 | 23.60 | 27,974 | +0.42(+1.81%) |
Feb 11, 2011 | 23.00 | 23.33 | 22.77 | 23.18 | 63,014 | +0.13(+0.56%) |
Feb 10, 2011 | 23.09 | 23.24 | 22.74 | 23.05 | 22,079 | -0.28(-1.20%) |
Feb 09, 2011 | 23.25 | 23.78 | 23.09 | 23.33 | 48,133 | -0.06(-0.26%) |
Feb 08, 2011 | 23.52 | 23.57 | 22.81 | 23.39 | 27,317 | -0.24(-1.02%) |
Feb 07, 2011 | 23.21 | 23.79 | 23.14 | 23.63 | 26,114 | +0.50(+2.16%) |
Feb 04, 2011 | 23.22 | 23.24 | 22.68 | 23.13 | 62,182 | -0.06(-0.26%) |
Feb 03, 2011 | 22.98 | 23.53 | 22.45 | 23.19 | 33,126 | +0.22(+0.96%) |
Feb 02, 2011 | 23.52 | 23.89 | 22.93 | 22.97 | 36,582 | -0.68(-2.88%) |
Feb 01, 2011 | 22.86 | 23.91 | 22.85 | 23.65 | 83,321 | +0.90(+3.96%) |
Jan 31, 2011 | 22.08 | 22.91 | 21.65 | 22.75 | 91,896 | +0.78(+3.55%) |
Jan 28, 2011 | 23.06 | 23.06 | 21.95 | 21.97 | 61,448 | -1.09(-4.73%) |
Jan 27, 2011 | 23.44 | 23.52 | 23.06 | 23.06 | 38,703 | -0.36(-1.54%) |
Jan 26, 2011 | 23.12 | 23.59 | 22.93 | 23.42 | 48,635 | +0.40(+1.74%) |
Jan 25, 2011 | 22.96 | 23.11 | 22.71 | 23.02 | 31,259 | -0.06(-0.26%) |
Jan 24, 2011 | 23.33 | 23.66 | 23.02 | 23.08 | 42,690 | -0.29(-1.24%) |
Jan 21, 2011 | 23.45 | 23.50 | 22.83 | 23.37 | 58,728 | +0.10(+0.41%) |
Jan 20, 2011 | 23.25 | 23.53 | 22.88 | 23.27 | 38,966 | -0.10(-0.41%) |
Jan 19, 2011 | 24.08 | 24.11 | 23.15 | 23.37 | 102,904 | -0.76(-3.15%) |
Jan 18, 2011 | 24.13 | 24.39 | 23.65 | 24.13 | 48,163 | -0.17(-0.70%) |
Jan 14, 2011 | 24.07 | 24.37 | 23.90 | 24.30 | 51,868 | +0.21(+0.87%) |
Jan 13, 2011 | 24.06 | 24.30 | 23.96 | 24.09 | 24,904 | -0.03(-0.12%) |
Jan 12, 2011 | 24.63 | 24.63 | 23.87 | 24.12 | 58,857 | -0.25(-1.03%) |
Jan 11, 2011 | 23.82 | 24.59 | 23.50 | 24.37 | 99,047 | +0.69(+2.91%) |
Jan 10, 2011 | 23.70 | 23.79 | 23.00 | 23.68 | 51,818 | -0.22(-0.92%) |
Jan 07, 2011 | 24.09 | 24.25 | 23.80 | 23.90 | 47,984 | -0.08(-0.33%) |
Jan 06, 2011 | 24.26 | 24.26 | 23.93 | 23.98 | 67,043 | -0.31(-1.28%) |
Jan 05, 2011 | 23.52 | 24.38 | 23.50 | 24.29 | 88,190 | +0.68(+2.88%) |
Jan 04, 2011 | 23.94 | 23.94 | 23.08 | 23.61 | 143,713 | -0.19(-0.80%) |