Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.48 | 28.75 | 28.46 | 28.50 | 4,071 | -0.05(-0.18%) |
Mar 30, 2011 | 28.25 | 28.55 | 28.12 | 28.55 | 25,946 | +0.55(+1.96%) |
Mar 29, 2011 | 27.71 | 28.05 | 27.71 | 28.00 | 9,361 | +0.06(+0.21%) |
Mar 28, 2011 | 27.77 | 27.94 | 27.74 | 27.94 | 8,694 | +0.20(+0.72%) |
Mar 25, 2011 | 27.88 | 27.96 | 27.74 | 27.74 | 35,744 | -0.26(-0.93%) |
Mar 24, 2011 | 27.61 | 28.00 | 27.58 | 28.00 | 24,825 | +0.62(+2.26%) |
Mar 23, 2011 | 27.51 | 27.56 | 27.33 | 27.38 | 7,529 | -0.37(-1.33%) |
Mar 22, 2011 | 27.96 | 27.96 | 27.63 | 27.75 | 6,981 | -0.20(-0.72%) |
Mar 21, 2011 | 27.80 | 28.10 | 27.80 | 27.95 | 9,135 | +0.90(+3.33%) |
Mar 18, 2011 | 27.46 | 27.48 | 27.05 | 27.05 | 6,441 | +0.34(+1.27%) |
Mar 17, 2011 | 26.49 | 26.83 | 26.44 | 26.71 | 9,825 | +1.09(+4.25%) |
Mar 16, 2011 | 26.35 | 26.63 | 25.35 | 25.62 | 7,794 | -1.23(-4.58%) |
Mar 15, 2011 | 26.12 | 26.85 | 26.12 | 26.85 | 6,955 | -0.30(-1.10%) |
Mar 14, 2011 | 27.30 | 27.55 | 27.15 | 27.15 | 5,557 | -0.34(-1.24%) |
Mar 11, 2011 | 27.40 | 27.49 | 27.30 | 27.49 | 7,782 | -0.07(-0.25%) |
Mar 10, 2011 | 27.65 | 27.80 | 27.50 | 27.56 | 7,090 | -0.44(-1.57%) |
Mar 09, 2011 | 27.67 | 28.07 | 27.67 | 28.00 | 12,425 | +0.28(+1.01%) |
Mar 08, 2011 | 27.50 | 27.82 | 27.40 | 27.72 | 17,244 | +0.02(+0.09%) |
Mar 07, 2011 | 27.99 | 28.00 | 27.55 | 27.70 | 5,787 | -0.20(-0.73%) |
Mar 04, 2011 | 28.08 | 28.30 | 27.65 | 27.90 | 92,632 | -0.10(-0.36%) |
Mar 03, 2011 | 27.89 | 28.00 | 27.68 | 28.00 | 33,116 | +0.19(+0.68%) |
Mar 02, 2011 | 27.85 | 27.98 | 27.64 | 27.81 | 14,801 | +0.08(+0.29%) |
Mar 01, 2011 | 28.11 | 28.14 | 27.73 | 27.73 | 6,782 | -0.70(-2.46%) |
Feb 28, 2011 | 28.70 | 28.70 | 28.25 | 28.43 | 9,199 | +0.26(+0.92%) |
Feb 25, 2011 | 28.05 | 28.25 | 28.05 | 28.17 | 9,485 | +0.37(+1.33%) |
Feb 24, 2011 | 27.74 | 27.80 | 27.50 | 27.80 | 6,978 | +0.00(+0.00%) |
Feb 23, 2011 | 27.90 | 28.05 | 27.63 | 27.80 | 15,422 | +0.25(+0.91%) |
Feb 22, 2011 | 27.65 | 27.75 | 27.45 | 27.55 | 14,019 | -0.65(-2.30%) |
Feb 18, 2011 | 28.15 | 28.65 | 28.15 | 28.20 | 7,299 | -0.20(-0.70%) |
Feb 17, 2011 | 28.10 | 28.40 | 28.08 | 28.40 | 13,571 | +0.50(+1.79%) |
Feb 16, 2011 | 27.80 | 28.25 | 27.80 | 27.90 | 18,898 | +0.30(+1.09%) |
Feb 15, 2011 | 27.80 | 27.90 | 27.60 | 27.60 | 4,454 | -0.30(-1.08%) |
Feb 14, 2011 | 27.50 | 27.90 | 27.45 | 27.90 | 2,982 | -0.55(-1.93%) |
Feb 11, 2011 | 27.90 | 28.45 | 27.90 | 28.45 | 2,693 | +0.10(+0.35%) |
Feb 10, 2011 | 27.70 | 28.60 | 27.65 | 28.35 | 10,318 | -0.50(-1.73%) |
Feb 09, 2011 | 28.75 | 28.95 | 28.35 | 28.85 | 25,430 | +0.05(+0.17%) |
Feb 08, 2011 | 28.55 | 28.95 | 28.35 | 28.80 | 19,954 | -0.60(-2.04%) |
Feb 07, 2011 | 28.95 | 29.60 | 28.50 | 29.40 | 69,753 | +0.70(+2.44%) |
Feb 04, 2011 | 28.35 | 28.70 | 28.30 | 28.70 | 11,821 | -0.20(-0.69%) |
Feb 03, 2011 | 28.85 | 38.65 | 28.50 | 28.90 | 9,340 | -0.15(-0.52%) |
Feb 02, 2011 | 29.10 | 29.40 | 29.05 | 29.05 | 5,708 | -0.20(-0.68%) |
Feb 01, 2011 | 28.60 | 29.25 | 28.60 | 29.25 | 6,528 | +0.75(+2.63%) |
Jan 31, 2011 | 28.50 | 28.80 | 28.45 | 28.50 | 4,263 | +0.05(+0.18%) |
Jan 28, 2011 | 29.20 | 29.25 | 28.45 | 28.45 | 23,179 | -1.15(-3.89%) |
Jan 27, 2011 | 29.65 | 30.00 | 29.50 | 29.60 | 75,839 | -0.35(-1.17%) |
Jan 26, 2011 | 29.50 | 29.95 | 29.35 | 29.95 | 14,213 | +0.15(+0.50%) |
Jan 25, 2011 | 29.65 | 29.95 | 29.35 | 29.80 | 3,484 | -0.45(-1.49%) |
Jan 24, 2011 | 29.70 | 30.30 | 29.65 | 30.25 | 2,382 | +1.00(+3.42%) |
Jan 21, 2011 | 29.25 | 29.25 | 29.10 | 29.25 | 1,834 | -0.10(-0.34%) |
Jan 20, 2011 | 29.00 | 29.35 | 28.90 | 29.35 | 9,528 | +0.40(+1.38%) |
Jan 19, 2011 | 29.10 | 29.10 | 28.50 | 28.95 | 3,227 | -0.55(-1.86%) |