Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.49 | 23.57 | 23.03 | 23.18 | 138,816 | -0.29(-1.25%) |
Mar 30, 2011 | 22.96 | 23.57 | 22.56 | 23.48 | 436,050 | +0.66(+2.89%) |
Mar 29, 2011 | 22.60 | 22.96 | 22.52 | 22.82 | 172,550 | +0.33(+1.47%) |
Mar 28, 2011 | 22.88 | 23.03 | 22.49 | 22.49 | 147,620 | -0.36(-1.56%) |
Mar 25, 2011 | 22.98 | 23.12 | 22.71 | 22.85 | 194,965 | -0.08(-0.36%) |
Mar 24, 2011 | 23.05 | 23.18 | 22.83 | 22.93 | 159,615 | -0.06(-0.28%) |
Mar 23, 2011 | 22.91 | 23.10 | 22.48 | 22.99 | 158,341 | +0.09(+0.40%) |
Mar 22, 2011 | 22.74 | 22.96 | 22.51 | 22.90 | 147,370 | +0.38(+1.67%) |
Mar 21, 2011 | 22.81 | 22.84 | 22.49 | 22.53 | 167,212 | -0.26(-1.12%) |
Mar 18, 2011 | 23.00 | 23.05 | 22.62 | 22.78 | 207,643 | +0.04(+0.16%) |
Mar 17, 2011 | 22.93 | 23.00 | 22.42 | 22.74 | 262,768 | +0.21(+0.93%) |
Mar 16, 2011 | 22.38 | 23.16 | 22.20 | 22.53 | 504,921 | +0.32(+1.44%) |
Mar 15, 2011 | 22.29 | 22.37 | 21.73 | 22.21 | 362,811 | +0.49(+2.23%) |
Mar 14, 2011 | 21.34 | 21.89 | 21.11 | 21.73 | 370,782 | +0.43(+2.02%) |
Mar 11, 2011 | 21.25 | 21.43 | 21.08 | 21.30 | 189,366 | +0.07(+0.34%) |
Mar 10, 2011 | 21.45 | 21.53 | 21.11 | 21.23 | 310,162 | -0.31(-1.44%) |
Mar 09, 2011 | 21.73 | 21.81 | 21.37 | 21.54 | 573,409 | -0.25(-1.13%) |
Mar 08, 2011 | 21.86 | 22.05 | 21.65 | 21.78 | 295,240 | +0.04(+0.17%) |
Mar 07, 2011 | 22.18 | 22.33 | 21.59 | 21.75 | 268,934 | -0.45(-2.02%) |
Mar 04, 2011 | 22.39 | 22.39 | 21.78 | 22.19 | 147,663 | -0.21(-0.94%) |
Mar 03, 2011 | 22.44 | 22.51 | 22.21 | 22.40 | 168,986 | +0.08(+0.37%) |
Mar 02, 2011 | 22.32 | 22.45 | 22.04 | 22.32 | 285,533 | -0.09(-0.41%) |
Mar 01, 2011 | 22.80 | 23.09 | 22.18 | 22.41 | 365,829 | -0.47(-2.04%) |
Feb 28, 2011 | 22.77 | 23.09 | 22.59 | 22.88 | 379,620 | +0.19(+0.85%) |
Feb 25, 2011 | 22.02 | 22.71 | 21.76 | 22.69 | 337,310 | +0.76(+3.46%) |
Feb 24, 2011 | 22.83 | 22.84 | 21.34 | 21.93 | 1,643,867 | -1.05(-4.57%) |
Feb 23, 2011 | 25.13 | 25.57 | 22.98 | 22.98 | 640,811 | -2.55(-9.98%) |
Feb 22, 2011 | 26.25 | 26.30 | 25.35 | 25.53 | 244,319 | -0.89(-3.39%) |
Feb 18, 2011 | 26.16 | 26.49 | 26.16 | 26.42 | 211,705 | +0.26(+0.98%) |
Feb 17, 2011 | 26.62 | 26.70 | 26.16 | 26.17 | 328,175 | -0.51(-1.92%) |
Feb 16, 2011 | 26.87 | 26.96 | 26.67 | 26.68 | 110,794 | -0.16(-0.58%) |
Feb 15, 2011 | 27.11 | 27.26 | 26.83 | 26.83 | 113,773 | -0.38(-1.41%) |
Feb 14, 2011 | 26.83 | 27.38 | 26.66 | 27.22 | 149,835 | +0.44(+1.64%) |
Feb 11, 2011 | 26.74 | 26.91 | 26.73 | 26.78 | 77,235 | +0.03(+0.10%) |
Feb 10, 2011 | 26.82 | 26.94 | 26.71 | 26.75 | 149,061 | -0.21(-0.78%) |
Feb 09, 2011 | 27.62 | 27.75 | 26.86 | 26.96 | 172,203 | -0.73(-2.64%) |
Feb 08, 2011 | 27.77 | 27.81 | 27.60 | 27.69 | 96,244 | -0.13(-0.46%) |
Feb 07, 2011 | 27.75 | 27.98 | 27.75 | 27.82 | 204,073 | +0.07(+0.26%) |
Feb 04, 2011 | 27.77 | 27.88 | 27.48 | 27.75 | 90,634 | -0.11(-0.39%) |
Feb 03, 2011 | 28.07 | 28.08 | 27.51 | 27.86 | 145,992 | -0.27(-0.97%) |
Feb 02, 2011 | 28.36 | 28.43 | 28.06 | 28.13 | 109,493 | -0.35(-1.22%) |
Feb 01, 2011 | 28.19 | 28.52 | 28.10 | 28.48 | 132,768 | +0.38(+1.37%) |
Jan 31, 2011 | 28.40 | 28.45 | 28.09 | 28.09 | 125,151 | -0.20(-0.71%) |
Jan 28, 2011 | 28.50 | 28.50 | 28.21 | 28.29 | 145,217 | -0.16(-0.55%) |
Jan 27, 2011 | 27.87 | 28.52 | 27.87 | 28.45 | 134,152 | +0.44(+1.57%) |
Jan 26, 2011 | 28.16 | 28.19 | 27.84 | 28.01 | 158,207 | -0.07(-0.26%) |
Jan 25, 2011 | 28.00 | 28.14 | 27.92 | 28.08 | 68,058 | -0.04(-0.13%) |
Jan 24, 2011 | 27.84 | 28.25 | 27.76 | 28.12 | 175,908 | +0.24(+0.85%) |
Jan 21, 2011 | 27.91 | 28.12 | 27.69 | 27.88 | 143,208 | +0.25(+0.89%) |
Jan 20, 2011 | 27.99 | 28.08 | 27.56 | 27.64 | 140,725 | -0.37(-1.34%) |
Jan 19, 2011 | 28.49 | 28.51 | 27.96 | 28.01 | 100,124 | -0.47(-1.64%) |
Jan 18, 2011 | 28.31 | 28.50 | 28.23 | 28.48 | 89,398 | +0.06(+0.22%) |
Jan 14, 2011 | 28.21 | 28.42 | 28.08 | 28.41 | 108,368 | +0.15(+0.52%) |
Jan 13, 2011 | 28.33 | 28.44 | 28.01 | 28.27 | 177,808 | +0.05(+0.16%) |
Jan 12, 2011 | 27.86 | 28.29 | 27.78 | 28.22 | 242,715 | +0.67(+2.42%) |
Jan 11, 2011 | 27.17 | 27.60 | 27.08 | 27.55 | 247,814 | +0.44(+1.62%) |
Jan 10, 2011 | 27.16 | 27.35 | 26.93 | 27.12 | 81,170 | -0.17(-0.64%) |
Jan 07, 2011 | 27.17 | 27.36 | 26.93 | 27.29 | 140,184 | +0.12(+0.44%) |
Jan 06, 2011 | 27.14 | 27.25 | 26.86 | 27.17 | 112,112 | -0.03(-0.10%) |
Jan 05, 2011 | 26.71 | 27.28 | 26.69 | 27.20 | 116,019 | +0.34(+1.26%) |
Jan 04, 2011 | 26.93 | 26.95 | 26.60 | 26.86 | 117,069 | -0.05(-0.20%) |