Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.60 | 26.72 | 26.40 | 26.53 | 1,918,587 | -0.35(-1.31%) |
Mar 30, 2011 | 26.67 | 27.05 | 26.54 | 26.88 | 2,619,226 | +0.48(+1.81%) |
Mar 29, 2011 | 25.98 | 26.42 | 25.92 | 26.40 | 2,200,880 | +0.59(+2.29%) |
Mar 28, 2011 | 26.05 | 26.25 | 25.81 | 25.81 | 2,105,851 | +0.06(+0.22%) |
Mar 25, 2011 | 25.70 | 26.01 | 25.60 | 25.76 | 2,364,030 | +0.34(+1.35%) |
Mar 24, 2011 | 24.96 | 25.57 | 24.78 | 25.41 | 2,468,605 | +0.59(+2.38%) |
Mar 23, 2011 | 24.42 | 25.15 | 24.24 | 24.82 | 3,110,145 | +0.57(+2.36%) |
Mar 22, 2011 | 24.38 | 24.39 | 24.10 | 24.25 | 2,929,337 | -0.16(-0.66%) |
Mar 21, 2011 | 24.30 | 24.56 | 24.27 | 24.41 | 2,711,704 | +0.53(+2.20%) |
Mar 18, 2011 | 24.06 | 24.31 | 23.85 | 23.88 | 2,653,821 | -0.54(-2.23%) |
Mar 17, 2011 | 24.31 | 24.70 | 24.22 | 24.43 | 1,475,133 | +0.20(+0.83%) |
Mar 16, 2011 | 24.37 | 24.56 | 23.97 | 24.23 | 2,525,624 | -0.15(-0.63%) |
Mar 15, 2011 | 24.27 | 24.58 | 24.22 | 24.38 | 2,177,287 | -0.31(-1.28%) |
Mar 14, 2011 | 24.29 | 24.76 | 24.29 | 24.70 | 1,584,672 | +0.12(+0.51%) |
Mar 11, 2011 | 24.26 | 24.64 | 24.20 | 24.57 | 2,664,685 | -0.19(-0.77%) |
Mar 10, 2011 | 24.62 | 24.94 | 24.27 | 24.76 | 2,840,864 | -0.45(-1.78%) |
Mar 09, 2011 | 24.78 | 25.38 | 24.71 | 25.21 | 3,143,182 | +0.31(+1.27%) |
Mar 08, 2011 | 24.35 | 25.27 | 24.33 | 24.90 | 2,950,024 | +0.96(+4.03%) |
Mar 07, 2011 | 24.10 | 24.17 | 23.66 | 23.93 | 2,297,830 | -0.73(-2.94%) |
Mar 04, 2011 | 24.92 | 24.98 | 24.26 | 24.66 | 1,791,279 | -0.28(-1.11%) |
Mar 03, 2011 | 24.82 | 25.01 | 24.71 | 24.93 | 2,035,649 | +0.66(+2.71%) |
Mar 02, 2011 | 24.29 | 24.44 | 24.13 | 24.28 | 1,903,214 | -0.16(-0.66%) |
Mar 01, 2011 | 24.07 | 24.61 | 23.84 | 24.44 | 4,720,214 | +0.94(+3.98%) |
Feb 28, 2011 | 23.29 | 23.66 | 23.25 | 23.50 | 3,251,230 | +0.25(+1.07%) |
Feb 25, 2011 | 23.40 | 23.44 | 23.02 | 23.25 | 3,090,986 | +0.35(+1.54%) |
Feb 24, 2011 | 22.67 | 23.02 | 22.29 | 22.90 | 4,554,939 | -0.66(-2.80%) |
Feb 23, 2011 | 24.10 | 24.28 | 23.05 | 23.56 | 3,660,187 | -0.47(-1.95%) |
Feb 22, 2011 | 24.29 | 24.34 | 23.77 | 24.03 | 2,902,087 | -1.17(-4.66%) |
Feb 18, 2011 | 25.50 | 25.55 | 24.91 | 25.20 | 2,439,473 | -0.64(-2.48%) |
Feb 17, 2011 | 25.85 | 25.97 | 25.72 | 25.84 | 2,718,270 | +0.20(+0.78%) |
Feb 16, 2011 | 25.93 | 25.96 | 25.55 | 25.64 | 2,530,131 | -0.20(-0.78%) |
Feb 15, 2011 | 26.14 | 26.20 | 25.54 | 25.84 | 2,613,049 | +0.07(+0.26%) |
Feb 14, 2011 | 25.90 | 26.11 | 25.58 | 25.77 | 5,591,348 | +0.57(+2.27%) |
Feb 11, 2011 | 24.15 | 25.76 | 24.07 | 25.20 | 8,380,164 | +2.08(+9.00%) |
Feb 10, 2011 | 23.06 | 23.34 | 22.80 | 23.12 | 2,894,389 | +0.28(+1.21%) |
Feb 09, 2011 | 23.10 | 23.15 | 22.66 | 22.84 | 3,268,032 | -0.88(-3.70%) |
Feb 08, 2011 | 23.63 | 23.76 | 23.38 | 23.72 | 2,160,585 | -0.20(-0.84%) |
Feb 07, 2011 | 24.00 | 24.34 | 23.84 | 23.92 | 3,140,280 | +0.08(+0.32%) |
Feb 04, 2011 | 24.28 | 24.40 | 23.71 | 23.85 | 3,113,888 | -0.68(-2.76%) |
Feb 03, 2011 | 24.05 | 24.73 | 23.87 | 24.52 | 4,532,527 | +1.48(+6.42%) |
Feb 02, 2011 | 23.59 | 23.74 | 22.96 | 23.04 | 2,461,300 | -0.33(-1.43%) |
Feb 01, 2011 | 22.57 | 23.57 | 22.29 | 23.38 | 6,483,776 | +0.22(+0.95%) |
Jan 31, 2011 | 23.55 | 23.85 | 22.82 | 23.16 | 6,228,079 | -0.43(-1.82%) |
Jan 28, 2011 | 24.51 | 24.56 | 23.46 | 23.59 | 4,895,526 | -1.52(-6.05%) |
Jan 27, 2011 | 25.26 | 25.30 | 25.01 | 25.11 | 2,194,873 | -0.04(-0.15%) |
Jan 26, 2011 | 25.21 | 25.51 | 24.95 | 25.14 | 3,120,242 | +0.11(+0.42%) |
Jan 25, 2011 | 24.82 | 25.12 | 24.64 | 25.04 | 2,432,998 | -0.15(-0.61%) |
Jan 24, 2011 | 24.88 | 25.42 | 24.74 | 25.19 | 2,197,623 | +0.44(+1.77%) |
Jan 21, 2011 | 25.22 | 25.35 | 24.68 | 24.75 | 2,712,815 | -0.39(-1.56%) |
Jan 20, 2011 | 25.06 | 25.34 | 24.59 | 25.14 | 2,700,266 | +0.21(+0.84%) |
Jan 19, 2011 | 25.32 | 25.36 | 24.72 | 24.93 | 2,859,723 | -0.35(-1.40%) |
Jan 18, 2011 | 25.51 | 25.63 | 25.26 | 25.29 | 2,382,415 | -0.10(-0.41%) |
Jan 14, 2011 | 25.52 | 25.55 | 25.21 | 25.39 | 2,529,995 | -0.70(-2.67%) |
Jan 13, 2011 | 26.70 | 26.73 | 25.95 | 26.09 | 2,002,701 | -0.22(-0.83%) |
Jan 12, 2011 | 26.28 | 26.52 | 25.85 | 26.31 | 2,957,548 | +0.85(+3.34%) |
Jan 11, 2011 | 25.15 | 25.76 | 24.98 | 25.46 | 4,133,286 | +0.50(+1.99%) |
Jan 10, 2011 | 25.08 | 25.42 | 24.77 | 24.96 | 4,582,785 | -0.82(-3.18%) |
Jan 07, 2011 | 25.70 | 25.82 | 25.23 | 25.78 | 4,134,551 | -1.08(-4.02%) |
Jan 06, 2011 | 27.37 | 27.37 | 26.70 | 26.86 | 3,084,272 | -0.85(-3.07%) |
Jan 05, 2011 | 27.77 | 28.09 | 27.50 | 27.71 | 1,813,183 | -0.22(-0.79%) |
Jan 04, 2011 | 28.15 | 28.40 | 27.74 | 27.93 | 2,970,771 | -0.76(-2.66%) |