Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.19 | 24.19 | 24.17 | 24.17 | 528 | -0.06(-0.23%) |
Mar 30, 2011 | 23.95 | 24.25 | 23.88 | 24.23 | 12,856 | +0.24(+0.99%) |
Mar 29, 2011 | 24.11 | 24.22 | 23.98 | 23.99 | 5,500 | +0.02(+0.08%) |
Mar 28, 2011 | 23.91 | 24.11 | 23.91 | 23.97 | 3,573 | +0.03(+0.12%) |
Mar 25, 2011 | 24.02 | 24.08 | 23.92 | 23.94 | 1,439 | -0.09(-0.35%) |
Mar 24, 2011 | 23.90 | 24.08 | 23.85 | 24.03 | 3,721 | +0.00(+0.00%) |
Mar 23, 2011 | 23.82 | 24.04 | 23.79 | 24.03 | 18,288 | +0.07(+0.28%) |
Mar 22, 2011 | 23.96 | 24.07 | 23.93 | 23.96 | 760 | -0.12(-0.51%) |
Mar 21, 2011 | 24.07 | 24.08 | 24.07 | 24.08 | 1,394 | -0.00(-0.00%) |
Mar 18, 2011 | 23.98 | 24.08 | 23.98 | 24.08 | 3,004 | +0.17(+0.71%) |
Mar 17, 2011 | 23.94 | 24.03 | 23.87 | 23.91 | 4,242 | -0.13(-0.55%) |
Mar 16, 2011 | 24.02 | 24.05 | 24.02 | 24.05 | 738 | -0.04(-0.16%) |
Mar 15, 2011 | 24.07 | 24.08 | 23.97 | 24.08 | 5,926 | +0.12(+0.49%) |
Mar 14, 2011 | 24.09 | 24.09 | 23.77 | 23.97 | 3,568 | -0.03(-0.14%) |
Mar 11, 2011 | 23.89 | 24.00 | 23.89 | 24.00 | 1,387 | +0.29(+1.20%) |
Mar 10, 2011 | 23.65 | 23.84 | 23.65 | 23.71 | 1,405 | -0.22(-0.92%) |
Mar 09, 2011 | 23.95 | 23.96 | 23.84 | 23.93 | 6,786 | +0.14(+0.60%) |
Mar 08, 2011 | 23.94 | 24.12 | 23.79 | 23.79 | 902 | -0.09(-0.36%) |
Mar 07, 2011 | 24.12 | 24.12 | 23.88 | 23.88 | 8,220 | -0.09(-0.39%) |
Mar 04, 2011 | 23.84 | 23.98 | 23.83 | 23.97 | 2,328 | -0.06(-0.24%) |
Mar 03, 2011 | 23.80 | 24.03 | 23.80 | 24.03 | 8,703 | +0.10(+0.44%) |
Mar 02, 2011 | 23.90 | 23.96 | 23.89 | 23.92 | 6,806 | +0.14(+0.57%) |
Mar 01, 2011 | 23.94 | 23.94 | 23.70 | 23.79 | 16,806 | +0.10(+0.41%) |
Feb 28, 2011 | 23.92 | 23.92 | 23.69 | 23.69 | 3,260 | -0.24(-1.02%) |
Feb 25, 2011 | 23.86 | 24.12 | 23.86 | 23.93 | 8,252 | +0.17(+0.72%) |
Feb 24, 2011 | 23.91 | 23.91 | 23.76 | 23.76 | 3,084 | -0.08(-0.32%) |
Feb 23, 2011 | 23.92 | 23.94 | 23.84 | 23.84 | 7,734 | -0.03(-0.11%) |
Feb 22, 2011 | 23.78 | 23.87 | 23.78 | 23.87 | 4,879 | -0.04(-0.16%) |
Feb 18, 2011 | 24.01 | 24.01 | 23.90 | 23.90 | 3,830 | -0.03(-0.12%) |
Feb 17, 2011 | 23.93 | 23.93 | 23.93 | 23.93 | 211 | -0.09(-0.39%) |
Feb 16, 2011 | 24.01 | 24.04 | 23.96 | 24.03 | 7,151 | +0.07(+0.28%) |
Feb 15, 2011 | 23.91 | 23.99 | 23.84 | 23.96 | 5,521 | +0.12(+0.52%) |
Feb 14, 2011 | 23.85 | 23.85 | 23.70 | 23.84 | 3,401 | -0.05(-0.20%) |
Feb 11, 2011 | 23.93 | 23.93 | 23.89 | 23.89 | 874 | +0.13(+0.54%) |
Feb 10, 2011 | 23.74 | 23.87 | 23.72 | 23.76 | 13,756 | +0.01(+0.06%) |
Feb 09, 2011 | 23.85 | 23.85 | 23.73 | 23.74 | 6,405 | -0.01(-0.04%) |
Feb 08, 2011 | 23.53 | 23.84 | 23.53 | 23.75 | 9,668 | -0.11(-0.48%) |
Feb 07, 2011 | 23.92 | 23.94 | 23.79 | 23.87 | 10,362 | +0.10(+0.42%) |
Feb 04, 2011 | 23.98 | 23.98 | 23.74 | 23.77 | 861 | +0.01(+0.04%) |
Feb 03, 2011 | 23.85 | 23.87 | 23.72 | 23.76 | 3,658 | -0.15(-0.62%) |
Feb 02, 2011 | 23.71 | 23.90 | 23.71 | 23.90 | 4,265 | +0.12(+0.52%) |
Feb 01, 2011 | 23.84 | 23.87 | 23.68 | 23.78 | 14,118 | -0.03(-0.12%) |
Jan 31, 2011 | 23.72 | 23.81 | 23.71 | 23.81 | 8,651 | +0.24(+1.00%) |
Jan 28, 2011 | 23.75 | 23.75 | 23.57 | 23.57 | 20,109 | -0.17(-0.72%) |
Jan 27, 2011 | 23.81 | 23.81 | 23.73 | 23.74 | 6,015 | +0.05(+0.20%) |
Jan 26, 2011 | 23.66 | 23.78 | 23.66 | 23.70 | 4,758 | +0.03(+0.12%) |
Jan 25, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 169 | +0.08(+0.32%) |
Jan 24, 2011 | 23.60 | 23.71 | 23.59 | 23.59 | 8,567 | -0.11(-0.48%) |
Jan 21, 2011 | 23.61 | 23.72 | 23.59 | 23.71 | 1,917 | +0.10(+0.44%) |
Jan 20, 2011 | 23.70 | 23.77 | 23.57 | 23.60 | 77,037 | -0.05(-0.22%) |
Jan 19, 2011 | 23.62 | 23.78 | 23.62 | 23.65 | 9,381 | -0.14(-0.58%) |
Jan 18, 2011 | 23.61 | 23.79 | 23.61 | 23.79 | 4,723 | +0.13(+0.56%) |
Jan 14, 2011 | 23.78 | 23.84 | 23.61 | 23.66 | 9,467 | -0.08(-0.35%) |
Jan 13, 2011 | 23.73 | 23.79 | 23.71 | 23.74 | 5,995 | +0.07(+0.32%) |
Jan 12, 2011 | 23.83 | 23.84 | 23.64 | 23.67 | 9,600 | -0.12(-0.52%) |
Jan 11, 2011 | 23.65 | 23.79 | 23.61 | 23.79 | 5,208 | +0.02(+0.10%) |
Jan 10, 2011 | 23.62 | 23.77 | 23.62 | 23.77 | 13,475 | +0.02(+0.10%) |
Jan 07, 2011 | 23.72 | 23.74 | 23.62 | 23.74 | 5,360 | +0.15(+0.64%) |
Jan 06, 2011 | 23.72 | 23.72 | 23.55 | 23.59 | 10,689 | -0.13(-0.56%) |
Jan 05, 2011 | 23.49 | 23.72 | 23.49 | 23.72 | 9,062 | +0.04(+0.16%) |
Jan 04, 2011 | 23.55 | 23.69 | 23.41 | 23.69 | 100,390 | +0.27(+1.17%) |