Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.84 | 31.08 | 30.84 | 31.08 | 107,488 | +0.21(+0.67%) |
Mar 30, 2011 | 30.66 | 30.95 | 30.60 | 30.87 | 279,653 | +0.35(+1.14%) |
Mar 29, 2011 | 30.26 | 30.55 | 30.13 | 30.53 | 195,156 | +0.27(+0.88%) |
Mar 28, 2011 | 30.41 | 30.54 | 30.25 | 30.26 | 698,208 | -0.11(-0.38%) |
Mar 25, 2011 | 30.30 | 30.70 | 30.18 | 30.38 | 204,715 | +0.26(+0.86%) |
Mar 24, 2011 | 30.13 | 30.22 | 29.87 | 30.12 | 379,702 | +0.13(+0.43%) |
Mar 23, 2011 | 29.90 | 30.06 | 29.57 | 29.99 | 187,587 | -0.02(-0.08%) |
Mar 22, 2011 | 30.13 | 30.26 | 29.94 | 30.01 | 108,432 | -0.10(-0.34%) |
Mar 21, 2011 | 30.09 | 30.11 | 29.96 | 30.11 | 241,276 | +0.62(+2.11%) |
Mar 18, 2011 | 29.43 | 29.54 | 29.39 | 29.49 | 131,251 | +0.37(+1.27%) |
Mar 17, 2011 | 29.41 | 29.42 | 29.11 | 29.12 | 606,038 | +0.14(+0.49%) |
Mar 16, 2011 | 29.24 | 29.43 | 28.88 | 28.98 | 667,044 | -0.37(-1.28%) |
Mar 15, 2011 | 29.23 | 29.55 | 29.19 | 29.35 | 238,774 | -0.33(-1.12%) |
Mar 14, 2011 | 29.50 | 29.79 | 29.34 | 29.69 | 342,357 | -0.11(-0.37%) |
Mar 11, 2011 | 29.52 | 29.96 | 29.47 | 29.80 | 410,600 | +0.02(+0.08%) |
Mar 10, 2011 | 30.24 | 30.24 | 29.69 | 29.77 | 375,138 | -0.81(-2.63%) |
Mar 09, 2011 | 30.54 | 30.71 | 30.42 | 30.58 | 326,569 | +0.01(+0.05%) |
Mar 08, 2011 | 30.04 | 30.70 | 29.86 | 30.56 | 350,772 | +0.56(+1.85%) |
Mar 07, 2011 | 30.58 | 30.59 | 29.77 | 30.01 | 558,265 | -0.49(-1.60%) |
Mar 04, 2011 | 30.66 | 30.67 | 30.15 | 30.50 | 170,875 | -0.17(-0.56%) |
Mar 03, 2011 | 30.22 | 30.78 | 30.22 | 30.67 | 185,619 | +0.70(+2.35%) |
Mar 02, 2011 | 29.81 | 30.10 | 29.71 | 29.96 | 449,302 | +0.08(+0.26%) |
Mar 01, 2011 | 30.50 | 30.61 | 29.80 | 29.89 | 235,461 | -0.52(-1.73%) |
Feb 28, 2011 | 30.49 | 30.57 | 30.23 | 30.41 | 167,830 | +0.05(+0.17%) |
Feb 25, 2011 | 29.82 | 30.36 | 29.81 | 30.36 | 181,785 | +0.67(+2.25%) |
Feb 24, 2011 | 29.56 | 29.84 | 29.36 | 29.69 | 276,630 | +0.13(+0.44%) |
Feb 23, 2011 | 30.16 | 30.19 | 29.47 | 29.56 | 260,896 | -0.57(-1.89%) |
Feb 22, 2011 | 30.63 | 30.77 | 30.11 | 30.13 | 177,712 | -0.77(-2.49%) |
Feb 18, 2011 | 30.81 | 31.02 | 30.80 | 30.90 | 169,592 | +0.11(+0.34%) |
Feb 17, 2011 | 30.52 | 30.92 | 30.52 | 30.79 | 144,875 | +0.20(+0.65%) |
Feb 16, 2011 | 30.40 | 30.63 | 30.34 | 30.59 | 120,084 | +0.27(+0.89%) |
Feb 15, 2011 | 30.48 | 30.60 | 30.31 | 30.32 | 185,786 | -0.26(-0.85%) |
Feb 14, 2011 | 30.49 | 30.61 | 30.47 | 30.59 | 185,975 | +0.11(+0.35%) |
Feb 11, 2011 | 30.05 | 30.50 | 30.05 | 30.48 | 243,839 | +0.31(+1.01%) |
Feb 10, 2011 | 29.95 | 30.22 | 29.94 | 30.17 | 88,300 | +0.07(+0.23%) |
Feb 09, 2011 | 30.18 | 30.28 | 29.97 | 30.11 | 138,081 | -0.15(-0.51%) |
Feb 08, 2011 | 30.09 | 30.26 | 29.99 | 30.26 | 143,366 | +0.17(+0.57%) |
Feb 07, 2011 | 29.75 | 30.28 | 29.75 | 30.09 | 164,829 | +0.35(+1.19%) |
Feb 04, 2011 | 29.74 | 29.83 | 29.58 | 29.73 | 240,072 | +0.00(+0.00%) |
Feb 03, 2011 | 29.64 | 29.82 | 29.31 | 29.73 | 657,945 | +0.04(+0.15%) |
Feb 02, 2011 | 29.80 | 29.96 | 29.67 | 29.69 | 122,573 | -0.14(-0.48%) |
Feb 01, 2011 | 29.39 | 29.90 | 29.36 | 29.83 | 337,422 | +0.65(+2.23%) |
Jan 31, 2011 | 29.18 | 29.42 | 28.98 | 29.18 | 192,586 | +0.09(+0.32%) |
Jan 28, 2011 | 29.80 | 29.83 | 29.06 | 29.09 | 160,110 | -0.79(-2.64%) |
Jan 27, 2011 | 29.73 | 29.94 | 29.63 | 29.88 | 106,490 | +0.12(+0.39%) |
Jan 26, 2011 | 29.35 | 29.86 | 29.24 | 29.76 | 366,760 | +0.48(+1.63%) |
Jan 25, 2011 | 29.06 | 29.29 | 28.95 | 29.28 | 189,792 | +0.11(+0.36%) |
Jan 24, 2011 | 28.88 | 29.25 | 28.88 | 29.18 | 209,311 | +0.27(+0.93%) |
Jan 21, 2011 | 29.27 | 29.27 | 28.89 | 28.91 | 125,830 | -0.13(-0.45%) |
Jan 20, 2011 | 29.14 | 29.37 | 28.95 | 29.04 | 215,691 | -0.23(-0.78%) |
Jan 19, 2011 | 29.92 | 29.95 | 29.22 | 29.27 | 384,033 | -0.68(-2.26%) |
Jan 18, 2011 | 29.90 | 29.94 | 29.69 | 29.94 | 339,904 | +0.02(+0.05%) |
Jan 14, 2011 | 29.58 | 29.99 | 29.57 | 29.93 | 383,772 | +0.32(+1.07%) |
Jan 13, 2011 | 29.61 | 29.73 | 29.51 | 29.61 | 307,713 | +0.00(+0.00%) |
Jan 12, 2011 | 29.54 | 29.67 | 29.44 | 29.61 | 319,901 | +0.32(+1.08%) |
Jan 11, 2011 | 29.32 | 29.42 | 29.14 | 29.29 | 227,201 | +0.10(+0.33%) |
Jan 10, 2011 | 29.06 | 29.35 | 28.80 | 29.19 | 236,973 | +0.04(+0.13%) |
Jan 07, 2011 | 29.44 | 29.53 | 28.76 | 29.16 | 294,547 | -0.22(-0.73%) |
Jan 06, 2011 | 29.60 | 29.60 | 29.26 | 29.37 | 224,945 | -0.17(-0.59%) |
Jan 05, 2011 | 29.23 | 29.55 | 29.18 | 29.55 | 265,199 | +0.25(+0.85%) |
Jan 04, 2011 | 29.98 | 29.98 | 29.03 | 29.30 | 353,694 | -0.56(-1.88%) |