Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.70 | 29.81 | 29.41 | 29.46 | 1,859,291 | -0.39(-1.31%) |
Mar 30, 2011 | 29.52 | 29.91 | 29.41 | 29.85 | 1,263,323 | +0.41(+1.40%) |
Mar 29, 2011 | 30.06 | 30.13 | 29.40 | 29.44 | 1,657,248 | -0.68(-2.26%) |
Mar 28, 2011 | 30.27 | 30.53 | 30.11 | 30.12 | 1,330,172 | -0.07(-0.23%) |
Mar 25, 2011 | 30.19 | 30.49 | 30.11 | 30.19 | 746,904 | +0.02(+0.08%) |
Mar 24, 2011 | 29.97 | 30.16 | 29.85 | 30.16 | 865,662 | +0.30(+1.00%) |
Mar 23, 2011 | 30.08 | 30.16 | 29.59 | 29.87 | 1,243,656 | -0.33(-1.09%) |
Mar 22, 2011 | 30.67 | 30.70 | 30.20 | 30.20 | 998,763 | -0.47(-1.52%) |
Mar 21, 2011 | 30.58 | 30.67 | 30.48 | 30.66 | 1,605,254 | +0.78(+2.61%) |
Mar 18, 2011 | 29.72 | 30.14 | 29.65 | 29.88 | 2,097,334 | +0.50(+1.72%) |
Mar 17, 2011 | 29.30 | 29.51 | 29.13 | 29.38 | 1,128,721 | +0.44(+1.51%) |
Mar 16, 2011 | 29.15 | 29.41 | 28.79 | 28.94 | 1,972,986 | -0.31(-1.05%) |
Mar 15, 2011 | 29.02 | 29.44 | 28.99 | 29.25 | 1,853,617 | +0.18(+0.61%) |
Mar 14, 2011 | 28.99 | 29.41 | 28.76 | 29.07 | 959,844 | -0.14(-0.47%) |
Mar 11, 2011 | 28.93 | 29.34 | 28.59 | 29.21 | 1,113,975 | +0.01(+0.03%) |
Mar 10, 2011 | 29.22 | 29.87 | 29.15 | 29.20 | 2,233,419 | -0.29(-0.99%) |
Mar 09, 2011 | 29.45 | 29.52 | 29.03 | 29.49 | 3,276,258 | +0.01(+0.03%) |
Mar 08, 2011 | 29.91 | 30.07 | 28.75 | 29.48 | 4,168,601 | -0.39(-1.31%) |
Mar 07, 2011 | 30.05 | 30.26 | 29.75 | 29.87 | 1,704,479 | -0.03(-0.10%) |
Mar 04, 2011 | 30.58 | 30.81 | 29.88 | 29.90 | 1,714,821 | -0.73(-2.40%) |
Mar 03, 2011 | 30.50 | 30.74 | 30.30 | 30.64 | 1,685,246 | +0.46(+1.52%) |
Mar 02, 2011 | 30.51 | 30.78 | 30.13 | 30.18 | 1,102,433 | -0.31(-1.03%) |
Mar 01, 2011 | 31.16 | 31.36 | 30.49 | 30.49 | 703,650 | -0.59(-1.90%) |
Feb 28, 2011 | 31.13 | 31.31 | 30.97 | 31.08 | 851,650 | -0.01(-0.02%) |
Feb 25, 2011 | 30.46 | 31.11 | 30.44 | 31.09 | 931,426 | +0.72(+2.37%) |
Feb 24, 2011 | 30.84 | 31.19 | 30.10 | 30.37 | 1,255,667 | -0.41(-1.34%) |
Feb 23, 2011 | 31.07 | 31.28 | 30.59 | 30.78 | 1,848,815 | -0.36(-1.15%) |
Feb 22, 2011 | 31.52 | 31.67 | 30.98 | 31.14 | 1,540,743 | -0.64(-2.01%) |
Feb 18, 2011 | 31.71 | 31.93 | 31.57 | 31.78 | 996,365 | +0.36(+1.14%) |
Feb 17, 2011 | 30.77 | 31.48 | 30.77 | 31.42 | 832,844 | +0.56(+1.80%) |
Feb 16, 2011 | 30.76 | 31.13 | 30.68 | 30.87 | 1,142,591 | +0.14(+0.45%) |
Feb 15, 2011 | 30.14 | 30.99 | 30.08 | 30.73 | 956,611 | +0.46(+1.54%) |
Feb 14, 2011 | 30.33 | 30.40 | 29.99 | 30.27 | 668,629 | -0.21(-0.70%) |
Feb 11, 2011 | 30.00 | 30.49 | 30.00 | 30.48 | 1,091,058 | +0.31(+1.04%) |
Feb 10, 2011 | 30.40 | 30.40 | 30.02 | 30.17 | 915,223 | -0.32(-1.05%) |
Feb 09, 2011 | 30.25 | 30.61 | 30.12 | 30.49 | 1,036,786 | +0.24(+0.78%) |
Feb 08, 2011 | 30.26 | 30.33 | 30.02 | 30.25 | 1,142,665 | +0.03(+0.10%) |
Feb 07, 2011 | 30.11 | 30.35 | 29.92 | 30.22 | 767,736 | +0.15(+0.51%) |
Feb 04, 2011 | 29.85 | 30.11 | 29.43 | 30.07 | 869,012 | -0.05(-0.15%) |
Feb 03, 2011 | 30.01 | 30.85 | 29.66 | 30.11 | 2,228,917 | +0.32(+1.07%) |
Feb 02, 2011 | 30.17 | 30.48 | 29.74 | 29.79 | 1,282,745 | -0.56(-1.86%) |
Feb 01, 2011 | 30.01 | 30.45 | 29.94 | 30.36 | 1,282,063 | +0.46(+1.55%) |
Jan 31, 2011 | 29.85 | 30.06 | 29.74 | 29.89 | 913,051 | +0.19(+0.64%) |
Jan 28, 2011 | 30.33 | 30.50 | 29.67 | 29.70 | 1,168,354 | -0.68(-2.23%) |
Jan 27, 2011 | 29.98 | 30.73 | 29.93 | 30.38 | 1,246,977 | +0.37(+1.24%) |
Jan 26, 2011 | 29.67 | 30.16 | 29.65 | 30.01 | 1,662,474 | +0.43(+1.44%) |
Jan 25, 2011 | 29.13 | 29.59 | 29.13 | 29.58 | 1,284,711 | +0.17(+0.57%) |
Jan 24, 2011 | 29.21 | 29.54 | 29.17 | 29.41 | 1,178,062 | -0.11(-0.36%) |
Jan 21, 2011 | 29.48 | 29.60 | 29.22 | 29.52 | 972,268 | +0.19(+0.65%) |
Jan 20, 2011 | 29.41 | 29.64 | 29.15 | 29.33 | 1,447,221 | -0.14(-0.49%) |
Jan 19, 2011 | 29.36 | 29.85 | 29.27 | 29.47 | 1,709,731 | +0.15(+0.52%) |
Jan 18, 2011 | 30.09 | 30.38 | 29.31 | 29.32 | 2,031,964 | -0.63(-2.11%) |
Jan 14, 2011 | 29.34 | 29.99 | 29.33 | 29.95 | 1,347,986 | +0.61(+2.08%) |
Jan 13, 2011 | 29.58 | 29.66 | 29.22 | 29.34 | 722,823 | -0.22(-0.75%) |
Jan 12, 2011 | 29.31 | 29.66 | 29.31 | 29.57 | 1,087,246 | +0.39(+1.33%) |
Jan 11, 2011 | 29.21 | 29.47 | 29.09 | 29.18 | 1,229,728 | +0.04(+0.13%) |
Jan 10, 2011 | 29.00 | 29.16 | 28.60 | 29.14 | 1,021,485 | +0.07(+0.24%) |
Jan 07, 2011 | 29.49 | 29.67 | 28.88 | 29.07 | 1,430,774 | -0.36(-1.21%) |
Jan 06, 2011 | 29.35 | 29.58 | 29.34 | 29.43 | 1,082,795 | +0.14(+0.49%) |
Jan 05, 2011 | 29.07 | 29.35 | 29.05 | 29.28 | 1,553,370 | +0.11(+0.39%) |
Jan 04, 2011 | 29.46 | 29.60 | 29.05 | 29.17 | 1,422,395 | -0.17(-0.57%) |