Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.00 | 28.16 | 27.86 | 28.00 | 706,800 | -0.05(-0.18%) |
Mar 30, 2011 | 27.88 | 28.23 | 27.75 | 28.05 | 599,707 | +0.38(+1.37%) |
Mar 29, 2011 | 27.03 | 27.79 | 26.95 | 27.67 | 952,801 | +0.59(+2.18%) |
Mar 28, 2011 | 26.93 | 27.23 | 26.72 | 27.08 | 494,762 | +0.19(+0.71%) |
Mar 25, 2011 | 26.81 | 27.35 | 26.73 | 26.89 | 548,566 | +0.14(+0.52%) |
Mar 24, 2011 | 25.97 | 26.88 | 25.66 | 26.75 | 867,836 | +0.98(+3.80%) |
Mar 23, 2011 | 26.09 | 26.19 | 25.59 | 25.77 | 476,979 | -0.40(-1.53%) |
Mar 22, 2011 | 26.43 | 26.57 | 26.07 | 26.17 | 385,619 | -0.30(-1.13%) |
Mar 21, 2011 | 26.78 | 26.78 | 26.43 | 26.47 | 554,670 | +0.57(+2.20%) |
Mar 18, 2011 | 26.09 | 26.09 | 25.72 | 25.90 | 627,510 | +0.15(+0.58%) |
Mar 17, 2011 | 26.44 | 26.45 | 25.55 | 25.75 | 1,200,927 | -0.43(-1.64%) |
Mar 16, 2011 | 26.96 | 27.02 | 25.96 | 26.18 | 850,236 | -0.91(-3.36%) |
Mar 15, 2011 | 27.05 | 27.40 | 26.99 | 27.09 | 843,525 | -0.14(-0.51%) |
Mar 14, 2011 | 27.19 | 27.43 | 27.04 | 27.23 | 526,297 | -0.13(-0.48%) |
Mar 11, 2011 | 26.73 | 27.43 | 26.54 | 27.36 | 513,330 | +0.47(+1.75%) |
Mar 10, 2011 | 27.13 | 27.19 | 26.62 | 26.89 | 511,325 | -0.53(-1.93%) |
Mar 09, 2011 | 27.23 | 27.63 | 26.96 | 27.42 | 845,174 | +0.23(+0.85%) |
Mar 08, 2011 | 26.97 | 27.50 | 26.80 | 27.19 | 1,088,600 | +0.26(+0.97%) |
Mar 07, 2011 | 27.09 | 27.17 | 26.76 | 26.93 | 1,021,051 | +0.01(+0.04%) |
Mar 04, 2011 | 27.57 | 27.66 | 26.61 | 26.92 | 943,409 | -0.66(-2.39%) |
Mar 03, 2011 | 27.56 | 27.75 | 27.44 | 27.58 | 631,296 | +0.32(+1.17%) |
Mar 02, 2011 | 26.89 | 27.63 | 26.80 | 27.26 | 829,755 | +0.45(+1.68%) |
Mar 01, 2011 | 26.99 | 27.33 | 26.71 | 26.81 | 844,595 | -0.08(-0.30%) |
Feb 28, 2011 | 26.75 | 26.97 | 26.45 | 26.89 | 1,205,801 | +0.43(+1.63%) |
Feb 25, 2011 | 26.06 | 26.81 | 25.15 | 26.46 | 2,568,163 | +1.08(+4.26%) |
Feb 24, 2011 | 24.06 | 25.92 | 23.96 | 25.38 | 2,344,907 | +1.93(+8.23%) |
Feb 23, 2011 | 23.78 | 24.01 | 23.27 | 23.45 | 824,322 | -0.41(-1.72%) |
Feb 22, 2011 | 24.21 | 24.22 | 23.76 | 23.86 | 657,052 | -0.58(-2.37%) |
Feb 18, 2011 | 24.43 | 24.63 | 24.21 | 24.44 | 308,997 | +0.03(+0.12%) |
Feb 17, 2011 | 23.85 | 24.51 | 23.75 | 24.41 | 430,482 | +0.50(+2.09%) |
Feb 16, 2011 | 23.90 | 24.20 | 23.87 | 23.91 | 1,541,896 | +0.10(+0.42%) |
Feb 15, 2011 | 23.68 | 23.95 | 23.63 | 23.81 | 1,088,718 | -0.02(-0.08%) |
Feb 14, 2011 | 23.70 | 24.05 | 23.57 | 23.83 | 543,974 | +0.08(+0.34%) |
Feb 11, 2011 | 23.65 | 23.84 | 23.61 | 23.75 | 572,228 | +0.00(+0.00%) |
Feb 10, 2011 | 23.50 | 23.81 | 23.43 | 23.75 | 1,207,256 | +0.09(+0.38%) |
Feb 09, 2011 | 23.46 | 23.81 | 23.37 | 23.66 | 666,860 | +0.04(+0.17%) |
Feb 08, 2011 | 23.15 | 23.72 | 23.11 | 23.62 | 846,505 | +0.59(+2.56%) |
Feb 07, 2011 | 22.55 | 23.18 | 22.50 | 23.03 | 326,863 | +0.51(+2.26%) |
Feb 04, 2011 | 22.79 | 23.01 | 22.43 | 22.52 | 310,457 | +0.02(+0.09%) |
Feb 03, 2011 | 21.96 | 22.57 | 21.96 | 22.50 | 593,451 | +0.53(+2.41%) |
Feb 02, 2011 | 22.41 | 22.41 | 21.72 | 21.97 | 324,793 | -0.18(-0.81%) |
Feb 01, 2011 | 22.03 | 22.42 | 22.03 | 22.15 | 410,347 | +0.30(+1.37%) |
Jan 31, 2011 | 21.65 | 22.11 | 21.48 | 21.85 | 518,662 | +0.17(+0.78%) |
Jan 28, 2011 | 22.42 | 22.45 | 21.47 | 21.68 | 691,841 | -0.77(-3.43%) |
Jan 27, 2011 | 22.16 | 22.55 | 22.01 | 22.45 | 386,915 | +0.28(+1.26%) |
Jan 26, 2011 | 21.93 | 22.28 | 21.76 | 22.17 | 279,159 | +0.33(+1.51%) |
Jan 25, 2011 | 21.59 | 21.95 | 21.50 | 21.84 | 351,155 | +0.20(+0.92%) |
Jan 24, 2011 | 21.25 | 21.88 | 21.22 | 21.64 | 787,031 | +0.40(+1.88%) |
Jan 21, 2011 | 21.36 | 21.65 | 21.17 | 21.24 | 275,673 | +0.02(+0.09%) |
Jan 20, 2011 | 21.13 | 21.36 | 20.90 | 21.22 | 1,242,928 | -0.04(-0.19%) |
Jan 19, 2011 | 21.66 | 21.68 | 21.16 | 21.26 | 364,514 | -0.38(-1.76%) |
Jan 18, 2011 | 21.70 | 21.78 | 21.55 | 21.64 | 371,017 | -0.07(-0.32%) |
Jan 14, 2011 | 21.52 | 21.81 | 21.34 | 21.71 | 289,312 | +0.18(+0.84%) |
Jan 13, 2011 | 21.74 | 21.74 | 21.41 | 21.53 | 355,090 | -0.15(-0.69%) |
Jan 12, 2011 | 21.84 | 21.90 | 21.44 | 21.68 | 417,127 | -0.02(-0.09%) |
Jan 11, 2011 | 21.79 | 21.79 | 21.52 | 21.70 | 180,864 | +0.02(+0.09%) |
Jan 10, 2011 | 21.77 | 21.80 | 21.39 | 21.68 | 282,711 | -0.20(-0.91%) |
Jan 07, 2011 | 21.99 | 22.45 | 21.46 | 21.88 | 525,800 | -0.02(-0.09%) |
Jan 06, 2011 | 21.52 | 22.45 | 21.52 | 21.90 | 1,084,844 | +0.31(+1.44%) |
Jan 05, 2011 | 21.36 | 21.69 | 21.27 | 21.59 | 702,499 | +0.13(+0.61%) |
Jan 04, 2011 | 21.68 | 21.77 | 21.10 | 21.46 | 555,531 | -0.12(-0.56%) |