Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.08 | 26.33 | 26.08 | 26.24 | 676,295 | +0.09(+0.34%) |
Mar 30, 2011 | 25.90 | 26.18 | 25.84 | 26.16 | 780,730 | +0.30(+1.18%) |
Mar 29, 2011 | 25.60 | 25.85 | 25.43 | 25.85 | 459,799 | +0.20(+0.78%) |
Mar 28, 2011 | 25.88 | 25.89 | 25.60 | 25.65 | 534,798 | -0.14(-0.56%) |
Mar 25, 2011 | 25.68 | 25.91 | 25.60 | 25.80 | 854,775 | +0.21(+0.81%) |
Mar 24, 2011 | 25.78 | 25.92 | 25.56 | 25.59 | 1,189,811 | -0.06(-0.22%) |
Mar 23, 2011 | 25.60 | 25.78 | 25.47 | 25.64 | 924,519 | +0.02(+0.09%) |
Mar 22, 2011 | 25.82 | 25.87 | 25.50 | 25.62 | 668,875 | -0.18(-0.68%) |
Mar 21, 2011 | 25.80 | 25.86 | 25.70 | 25.80 | 741,208 | +0.39(+1.54%) |
Mar 18, 2011 | 25.39 | 25.55 | 25.20 | 25.40 | 957,658 | +0.31(+1.24%) |
Mar 17, 2011 | 25.40 | 25.47 | 24.97 | 25.09 | 882,229 | +0.05(+0.19%) |
Mar 16, 2011 | 25.45 | 25.55 | 24.95 | 25.04 | 1,271,674 | -0.43(-1.70%) |
Mar 15, 2011 | 25.33 | 25.63 | 25.27 | 25.48 | 848,871 | -0.21(-0.81%) |
Mar 14, 2011 | 25.55 | 25.72 | 25.29 | 25.68 | 952,298 | -0.08(-0.31%) |
Mar 11, 2011 | 25.54 | 25.90 | 25.54 | 25.76 | 676,757 | -0.03(-0.12%) |
Mar 10, 2011 | 26.08 | 26.08 | 25.68 | 25.80 | 899,920 | -0.49(-1.86%) |
Mar 09, 2011 | 25.96 | 26.35 | 25.72 | 26.28 | 998,300 | +0.22(+0.83%) |
Mar 08, 2011 | 25.93 | 26.11 | 25.82 | 26.07 | 1,073,681 | +0.12(+0.46%) |
Mar 07, 2011 | 26.30 | 26.47 | 25.72 | 25.95 | 1,191,767 | -0.22(-0.86%) |
Mar 04, 2011 | 26.50 | 26.51 | 25.96 | 26.17 | 548,176 | -0.30(-1.12%) |
Mar 03, 2011 | 26.09 | 26.49 | 26.09 | 26.47 | 770,256 | +0.59(+2.29%) |
Mar 02, 2011 | 25.63 | 26.03 | 25.58 | 25.88 | 1,416,232 | +0.22(+0.87%) |
Mar 01, 2011 | 26.36 | 26.48 | 25.65 | 25.65 | 1,240,082 | -0.62(-2.37%) |
Feb 28, 2011 | 26.20 | 26.34 | 26.06 | 26.28 | 950,469 | +0.16(+0.61%) |
Feb 25, 2011 | 25.99 | 26.20 | 25.87 | 26.12 | 855,381 | +0.18(+0.68%) |
Feb 24, 2011 | 25.96 | 26.31 | 25.60 | 25.94 | 1,593,545 | -0.08(-0.31%) |
Feb 23, 2011 | 26.16 | 26.50 | 25.91 | 26.02 | 1,544,392 | -0.20(-0.76%) |
Feb 22, 2011 | 26.28 | 26.40 | 26.15 | 26.22 | 1,345,575 | -0.30(-1.12%) |
Feb 18, 2011 | 26.47 | 26.65 | 26.36 | 26.52 | 1,168,267 | +0.09(+0.33%) |
Feb 17, 2011 | 26.37 | 26.56 | 26.31 | 26.43 | 604,918 | +0.05(+0.18%) |
Feb 16, 2011 | 26.30 | 26.48 | 26.26 | 26.38 | 1,015,706 | +0.21(+0.79%) |
Feb 15, 2011 | 26.20 | 26.47 | 26.09 | 26.17 | 1,129,616 | -0.24(-0.91%) |
Feb 14, 2011 | 26.46 | 26.56 | 26.35 | 26.41 | 948,160 | -0.07(-0.27%) |
Feb 11, 2011 | 26.14 | 26.57 | 26.08 | 26.48 | 934,404 | +0.28(+1.07%) |
Feb 10, 2011 | 26.29 | 26.46 | 26.13 | 26.20 | 1,260,968 | -0.19(-0.72%) |
Feb 09, 2011 | 26.06 | 26.39 | 25.96 | 26.39 | 874,495 | +0.26(+1.00%) |
Feb 08, 2011 | 26.02 | 26.20 | 25.96 | 26.13 | 920,444 | +0.17(+0.64%) |
Feb 07, 2011 | 26.05 | 26.25 | 25.69 | 25.97 | 1,005,383 | +0.02(+0.06%) |
Feb 04, 2011 | 25.80 | 25.97 | 25.53 | 25.95 | 2,172,242 | +0.21(+0.80%) |
Feb 03, 2011 | 25.51 | 25.78 | 25.41 | 25.74 | 3,054,163 | +0.51(+2.01%) |
Feb 02, 2011 | 25.03 | 25.42 | 24.86 | 25.24 | 2,803,894 | -0.21(-0.81%) |
Feb 01, 2011 | 24.34 | 25.97 | 23.93 | 25.44 | 3,605,797 | -0.40(-1.57%) |
Jan 31, 2011 | 25.93 | 26.34 | 25.83 | 25.85 | 1,449,403 | +0.14(+0.56%) |
Jan 28, 2011 | 26.12 | 26.24 | 25.63 | 25.70 | 1,065,969 | -0.42(-1.61%) |
Jan 27, 2011 | 26.13 | 26.30 | 26.00 | 26.12 | 890,164 | -0.02(-0.06%) |
Jan 26, 2011 | 26.02 | 26.23 | 25.86 | 26.14 | 810,848 | +0.21(+0.83%) |
Jan 25, 2011 | 25.84 | 25.95 | 25.64 | 25.93 | 1,055,850 | -0.02(-0.06%) |
Jan 24, 2011 | 25.61 | 25.94 | 25.61 | 25.94 | 993,241 | +0.37(+1.43%) |
Jan 21, 2011 | 25.84 | 25.89 | 25.47 | 25.58 | 779,832 | -0.05(-0.19%) |
Jan 20, 2011 | 25.89 | 26.15 | 25.55 | 25.62 | 1,420,395 | -0.38(-1.47%) |
Jan 19, 2011 | 26.16 | 26.21 | 25.93 | 26.01 | 629,045 | -0.12(-0.46%) |
Jan 18, 2011 | 26.05 | 26.20 | 25.86 | 26.12 | 660,001 | -0.03(-0.12%) |
Jan 14, 2011 | 25.82 | 26.17 | 25.71 | 26.16 | 1,059,451 | +0.35(+1.35%) |
Jan 13, 2011 | 25.66 | 25.93 | 25.66 | 25.81 | 1,020,421 | +0.01(+0.03%) |
Jan 12, 2011 | 25.65 | 25.82 | 25.62 | 25.80 | 1,097,596 | +0.14(+0.56%) |
Jan 11, 2011 | 25.82 | 25.95 | 25.55 | 25.66 | 959,647 | -0.10(-0.40%) |
Jan 10, 2011 | 25.60 | 25.81 | 25.37 | 25.76 | 861,625 | +0.10(+0.37%) |
Jan 07, 2011 | 25.88 | 26.08 | 25.64 | 25.66 | 1,029,982 | -0.21(-0.83%) |
Jan 06, 2011 | 25.72 | 25.93 | 25.59 | 25.88 | 942,449 | +0.21(+0.84%) |
Jan 05, 2011 | 25.57 | 25.75 | 25.46 | 25.66 | 1,115,881 | +0.04(+0.15%) |
Jan 04, 2011 | 25.93 | 26.01 | 25.48 | 25.62 | 1,117,335 | -0.27(-1.04%) |