Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.77 | 27.79 | 27.57 | 27.63 | 920,424 | -0.43(-1.55%) |
Mar 30, 2011 | 27.91 | 28.18 | 27.85 | 28.07 | 982,313 | +0.53(+1.93%) |
Mar 29, 2011 | 27.41 | 27.60 | 27.31 | 27.54 | 940,649 | +0.22(+0.81%) |
Mar 28, 2011 | 27.46 | 27.57 | 27.31 | 27.32 | 1,186,864 | +0.20(+0.73%) |
Mar 25, 2011 | 27.16 | 27.33 | 27.05 | 27.12 | 2,952,698 | -0.88(-3.13%) |
Mar 24, 2011 | 27.69 | 28.23 | 27.63 | 27.99 | 1,833,099 | -0.18(-0.65%) |
Mar 23, 2011 | 28.25 | 28.31 | 27.92 | 28.18 | 2,207,948 | -0.38(-1.34%) |
Mar 22, 2011 | 28.75 | 28.77 | 28.44 | 28.56 | 2,617,086 | -0.86(-2.93%) |
Mar 21, 2011 | 29.38 | 29.55 | 29.38 | 29.42 | 1,700,558 | +0.38(+1.32%) |
Mar 18, 2011 | 28.05 | 29.05 | 27.81 | 29.04 | 1,970,411 | +0.41(+1.44%) |
Mar 17, 2011 | 28.35 | 28.66 | 28.29 | 28.63 | 1,621,124 | +1.08(+3.90%) |
Mar 16, 2011 | 28.36 | 28.47 | 27.28 | 27.55 | 4,595,884 | -1.20(-4.18%) |
Mar 15, 2011 | 28.61 | 28.91 | 28.12 | 28.75 | 2,992,922 | +0.63(+2.25%) |
Mar 14, 2011 | 27.44 | 28.25 | 26.90 | 28.12 | 2,488,277 | -1.16(-3.95%) |
Mar 11, 2011 | 29.32 | 29.43 | 29.06 | 29.28 | 1,110,958 | -0.73(-2.43%) |
Mar 10, 2011 | 30.21 | 30.25 | 29.94 | 30.00 | 393,709 | -0.54(-1.76%) |
Mar 09, 2011 | 30.54 | 30.69 | 30.39 | 30.54 | 619,109 | -0.23(-0.74%) |
Mar 08, 2011 | 30.54 | 30.87 | 30.45 | 30.77 | 312,829 | +0.13(+0.41%) |
Mar 07, 2011 | 31.10 | 31.17 | 30.60 | 30.65 | 637,395 | -1.03(-3.26%) |
Mar 04, 2011 | 31.65 | 31.79 | 31.46 | 31.68 | 803,566 | -0.58(-1.80%) |
Mar 03, 2011 | 32.02 | 32.35 | 31.92 | 32.26 | 515,521 | +0.46(+1.44%) |
Mar 02, 2011 | 31.82 | 31.96 | 31.71 | 31.80 | 759,234 | -0.24(-0.76%) |
Mar 01, 2011 | 32.42 | 32.42 | 31.96 | 32.05 | 688,088 | -0.14(-0.43%) |
Feb 28, 2011 | 32.12 | 32.19 | 31.97 | 32.19 | 634,935 | +0.24(+0.74%) |
Feb 25, 2011 | 31.78 | 32.16 | 31.73 | 31.95 | 1,758,201 | +0.53(+1.69%) |
Feb 24, 2011 | 31.38 | 31.51 | 31.09 | 31.42 | 1,246,171 | -0.02(-0.07%) |
Feb 23, 2011 | 31.37 | 31.57 | 31.23 | 31.44 | 1,251,631 | -0.08(-0.26%) |
Feb 22, 2011 | 31.76 | 32.00 | 31.35 | 31.52 | 690,953 | -1.25(-3.82%) |
Feb 18, 2011 | 32.66 | 32.83 | 32.66 | 32.77 | 673,834 | +0.09(+0.27%) |
Feb 17, 2011 | 32.48 | 32.81 | 32.46 | 32.69 | 575,834 | +0.09(+0.27%) |
Feb 16, 2011 | 32.29 | 32.62 | 32.21 | 32.60 | 912,263 | +0.19(+0.59%) |
Feb 15, 2011 | 32.38 | 32.50 | 32.31 | 32.41 | 447,070 | +0.14(+0.43%) |
Feb 14, 2011 | 32.09 | 32.38 | 32.04 | 32.27 | 554,643 | +0.64(+2.03%) |
Feb 11, 2011 | 31.41 | 31.74 | 31.29 | 31.63 | 380,555 | +0.16(+0.52%) |
Feb 10, 2011 | 31.63 | 31.63 | 31.32 | 31.46 | 649,780 | -0.62(-1.93%) |
Feb 09, 2011 | 31.99 | 32.14 | 31.91 | 32.08 | 469,328 | -0.18(-0.55%) |
Feb 08, 2011 | 31.88 | 32.34 | 31.88 | 32.26 | 905,990 | +0.60(+1.88%) |
Feb 07, 2011 | 31.56 | 31.76 | 31.47 | 31.66 | 880,185 | -0.17(-0.53%) |
Feb 04, 2011 | 31.85 | 31.94 | 31.67 | 31.83 | 1,090,297 | -0.24(-0.76%) |
Feb 03, 2011 | 31.85 | 32.15 | 31.68 | 32.07 | 775,456 | -0.16(-0.50%) |
Feb 02, 2011 | 32.23 | 32.51 | 32.18 | 32.24 | 866,733 | -0.08(-0.25%) |
Feb 01, 2011 | 32.16 | 32.37 | 32.07 | 32.32 | 1,110,963 | +0.24(+0.76%) |
Jan 31, 2011 | 31.15 | 32.13 | 31.08 | 32.07 | 1,703,332 | +0.96(+3.10%) |
Jan 28, 2011 | 31.65 | 31.71 | 31.00 | 31.11 | 1,190,073 | -0.80(-2.52%) |
Jan 27, 2011 | 31.47 | 31.97 | 31.47 | 31.91 | 1,530,586 | +0.72(+2.31%) |
Jan 26, 2011 | 31.12 | 31.21 | 31.01 | 31.19 | 929,247 | +0.32(+1.05%) |
Jan 25, 2011 | 30.62 | 30.90 | 30.62 | 30.87 | 1,320,918 | +0.44(+1.45%) |
Jan 24, 2011 | 30.18 | 30.43 | 30.04 | 30.42 | 1,292,445 | +0.78(+2.63%) |
Jan 21, 2011 | 29.52 | 29.73 | 29.50 | 29.64 | 1,300,662 | -0.08(-0.27%) |
Jan 20, 2011 | 29.61 | 29.76 | 29.44 | 29.72 | 739,983 | +0.18(+0.62%) |
Jan 19, 2011 | 29.72 | 29.75 | 29.47 | 29.54 | 441,017 | -0.12(-0.40%) |
Jan 18, 2011 | 29.75 | 29.89 | 29.58 | 29.66 | 732,172 | -0.35(-1.18%) |
Jan 14, 2011 | 29.68 | 30.11 | 29.61 | 30.01 | 463,635 | +0.24(+0.79%) |
Jan 13, 2011 | 29.89 | 29.98 | 29.76 | 29.78 | 588,621 | +0.23(+0.77%) |
Jan 12, 2011 | 29.28 | 29.56 | 29.25 | 29.55 | 388,921 | +0.55(+1.88%) |
Jan 11, 2011 | 29.00 | 29.10 | 28.89 | 29.00 | 350,443 | +0.19(+0.66%) |
Jan 10, 2011 | 28.60 | 28.86 | 28.55 | 28.81 | 309,921 | +0.00(+0.00%) |
Jan 07, 2011 | 28.77 | 28.96 | 28.65 | 28.81 | 537,934 | +0.11(+0.39%) |
Jan 06, 2011 | 28.89 | 28.94 | 28.66 | 28.70 | 517,537 | -0.17(-0.59%) |
Jan 05, 2011 | 28.58 | 28.91 | 28.49 | 28.87 | 728,747 | -0.30(-1.04%) |
Jan 04, 2011 | 29.48 | 29.19 | 28.86 | 29.17 | 1,005,425 | -0.31(-1.05%) |