Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.99 | 31.23 | 30.99 | 31.23 | 106,970 | +0.21(+0.67%) |
Mar 30, 2011 | 30.81 | 31.10 | 30.75 | 31.02 | 278,303 | +0.35(+1.14%) |
Mar 29, 2011 | 30.41 | 30.70 | 30.27 | 30.68 | 194,214 | +0.27(+0.88%) |
Mar 28, 2011 | 30.56 | 30.68 | 30.40 | 30.41 | 694,838 | -0.11(-0.38%) |
Mar 25, 2011 | 30.45 | 30.85 | 30.33 | 30.52 | 203,727 | +0.26(+0.86%) |
Mar 24, 2011 | 30.28 | 30.37 | 30.01 | 30.26 | 377,870 | +0.13(+0.43%) |
Mar 23, 2011 | 30.04 | 30.20 | 29.72 | 30.13 | 186,682 | -0.02(-0.08%) |
Mar 22, 2011 | 30.28 | 30.40 | 30.09 | 30.16 | 107,908 | -0.10(-0.34%) |
Mar 21, 2011 | 30.23 | 30.26 | 30.10 | 30.26 | 240,112 | +0.63(+2.11%) |
Mar 18, 2011 | 29.57 | 29.69 | 29.53 | 29.63 | 130,618 | +0.37(+1.27%) |
Mar 17, 2011 | 29.55 | 29.56 | 29.25 | 29.26 | 603,113 | +0.14(+0.49%) |
Mar 16, 2011 | 29.38 | 29.57 | 29.02 | 29.12 | 663,824 | -0.38(-1.28%) |
Mar 15, 2011 | 29.38 | 29.69 | 29.33 | 29.49 | 237,622 | -0.34(-1.12%) |
Mar 14, 2011 | 29.64 | 29.94 | 29.48 | 29.83 | 340,705 | -0.11(-0.37%) |
Mar 11, 2011 | 29.66 | 30.10 | 29.62 | 29.94 | 408,619 | +0.02(+0.08%) |
Mar 10, 2011 | 30.38 | 30.38 | 29.83 | 29.92 | 373,328 | -0.81(-2.63%) |
Mar 09, 2011 | 30.69 | 30.86 | 30.57 | 30.73 | 324,993 | +0.01(+0.05%) |
Mar 08, 2011 | 30.18 | 30.84 | 30.00 | 30.71 | 349,079 | +0.56(+1.85%) |
Mar 07, 2011 | 30.73 | 30.73 | 29.92 | 30.15 | 555,571 | -0.49(-1.60%) |
Mar 04, 2011 | 30.81 | 30.82 | 30.30 | 30.64 | 170,050 | -0.17(-0.56%) |
Mar 03, 2011 | 30.37 | 30.93 | 30.37 | 30.82 | 184,723 | +0.71(+2.35%) |
Mar 02, 2011 | 29.95 | 30.25 | 29.85 | 30.11 | 447,134 | +0.08(+0.26%) |
Mar 01, 2011 | 30.65 | 30.75 | 29.94 | 30.03 | 234,325 | -0.53(-1.73%) |
Feb 28, 2011 | 30.64 | 30.72 | 30.37 | 30.56 | 167,020 | +0.05(+0.17%) |
Feb 25, 2011 | 29.96 | 30.50 | 29.95 | 30.50 | 180,907 | +0.67(+2.25%) |
Feb 24, 2011 | 29.70 | 29.98 | 29.50 | 29.83 | 275,295 | +0.13(+0.44%) |
Feb 23, 2011 | 30.30 | 30.34 | 29.62 | 29.70 | 259,637 | -0.57(-1.89%) |
Feb 22, 2011 | 30.78 | 30.92 | 30.25 | 30.28 | 176,854 | -0.77(-2.49%) |
Feb 18, 2011 | 30.96 | 31.17 | 30.95 | 31.05 | 168,773 | +0.11(+0.34%) |
Feb 17, 2011 | 30.67 | 31.07 | 30.67 | 30.94 | 144,175 | +0.20(+0.65%) |
Feb 16, 2011 | 30.55 | 30.78 | 30.49 | 30.74 | 119,504 | +0.27(+0.89%) |
Feb 15, 2011 | 30.63 | 30.75 | 30.46 | 30.47 | 184,889 | -0.26(-0.85%) |
Feb 14, 2011 | 30.64 | 30.75 | 30.61 | 30.73 | 185,077 | +0.11(+0.35%) |
Feb 11, 2011 | 30.20 | 30.65 | 30.20 | 30.63 | 242,663 | +0.31(+1.01%) |
Feb 10, 2011 | 30.09 | 30.36 | 30.09 | 30.32 | 87,874 | +0.07(+0.23%) |
Feb 09, 2011 | 30.33 | 30.43 | 30.12 | 30.25 | 137,415 | -0.16(-0.51%) |
Feb 08, 2011 | 30.23 | 30.41 | 30.14 | 30.41 | 142,674 | +0.17(+0.57%) |
Feb 07, 2011 | 29.89 | 30.43 | 29.89 | 30.23 | 164,033 | +0.36(+1.19%) |
Feb 04, 2011 | 29.88 | 29.97 | 29.72 | 29.88 | 238,913 | +0.00(+0.00%) |
Feb 03, 2011 | 29.78 | 29.96 | 29.45 | 29.88 | 654,770 | +0.05(+0.15%) |
Feb 02, 2011 | 29.94 | 30.11 | 29.81 | 29.83 | 121,982 | -0.14(-0.48%) |
Feb 01, 2011 | 29.54 | 30.04 | 29.50 | 29.98 | 335,794 | +0.65(+2.23%) |
Jan 31, 2011 | 29.32 | 29.56 | 29.12 | 29.32 | 191,657 | +0.09(+0.32%) |
Jan 28, 2011 | 29.94 | 29.97 | 29.20 | 29.23 | 159,337 | -0.79(-2.64%) |
Jan 27, 2011 | 29.87 | 30.08 | 29.77 | 30.02 | 105,976 | +0.12(+0.39%) |
Jan 26, 2011 | 29.49 | 30.00 | 29.38 | 29.91 | 364,990 | +0.48(+1.63%) |
Jan 25, 2011 | 29.20 | 29.43 | 29.09 | 29.43 | 188,876 | +0.11(+0.36%) |
Jan 24, 2011 | 29.02 | 29.40 | 29.02 | 29.32 | 208,301 | +0.27(+0.93%) |
Jan 21, 2011 | 29.41 | 29.41 | 29.03 | 29.05 | 125,222 | -0.13(-0.45%) |
Jan 20, 2011 | 29.28 | 29.51 | 29.09 | 29.18 | 214,650 | -0.23(-0.78%) |
Jan 19, 2011 | 30.07 | 30.10 | 29.36 | 29.41 | 382,179 | -0.68(-2.26%) |
Jan 18, 2011 | 30.05 | 30.09 | 29.83 | 30.09 | 338,264 | +0.02(+0.05%) |
Jan 14, 2011 | 29.73 | 30.13 | 29.71 | 30.07 | 381,920 | +0.32(+1.07%) |
Jan 13, 2011 | 29.75 | 29.87 | 29.65 | 29.75 | 306,228 | +0.00(+0.00%) |
Jan 12, 2011 | 29.68 | 29.82 | 29.58 | 29.75 | 318,357 | +0.32(+1.08%) |
Jan 11, 2011 | 29.46 | 29.56 | 29.28 | 29.43 | 226,104 | +0.10(+0.33%) |
Jan 10, 2011 | 29.20 | 29.49 | 28.93 | 29.34 | 235,829 | +0.04(+0.13%) |
Jan 07, 2011 | 29.58 | 29.67 | 28.90 | 29.30 | 293,126 | -0.22(-0.73%) |
Jan 06, 2011 | 29.74 | 29.75 | 29.40 | 29.52 | 223,859 | -0.18(-0.59%) |
Jan 05, 2011 | 29.37 | 29.69 | 29.33 | 29.69 | 263,920 | +0.25(+0.85%) |
Jan 04, 2011 | 30.13 | 30.13 | 29.17 | 29.44 | 351,988 | -0.56(-1.88%) |