Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.66 | 24.75 | 24.59 | 24.66 | 25,598 | +0.05(+0.20%) |
Mar 30, 2011 | 24.63 | 24.68 | 24.47 | 24.61 | 30,338 | +0.01(+0.04%) |
Mar 29, 2011 | 24.45 | 24.66 | 24.45 | 24.60 | 21,766 | +0.12(+0.49%) |
Mar 28, 2011 | 24.37 | 24.58 | 24.37 | 24.48 | 35,829 | +0.09(+0.37%) |
Mar 25, 2011 | 24.36 | 24.50 | 24.36 | 24.39 | 61,310 | +0.05(+0.21%) |
Mar 24, 2011 | 24.41 | 24.47 | 24.34 | 24.34 | 32,402 | -0.09(-0.37%) |
Mar 23, 2011 | 24.36 | 24.49 | 24.33 | 24.43 | 48,167 | +0.04(+0.17%) |
Mar 22, 2011 | 24.14 | 24.42 | 24.11 | 24.39 | 36,693 | +0.23(+0.95%) |
Mar 21, 2011 | 24.20 | 24.26 | 24.16 | 24.16 | 88,316 | +0.00(+0.00%) |
Mar 18, 2011 | 24.06 | 24.20 | 24.00 | 24.16 | 41,981 | +0.05(+0.21%) |
Mar 17, 2011 | 24.13 | 24.21 | 24.08 | 24.11 | 39,745 | +0.00(+0.00%) |
Mar 16, 2011 | 24.16 | 24.21 | 24.01 | 24.11 | 29,311 | -0.14(-0.58%) |
Mar 15, 2011 | 24.17 | 24.26 | 24.14 | 24.25 | 32,096 | +0.00(+0.00%) |
Mar 14, 2011 | 24.10 | 24.25 | 24.10 | 24.25 | 19,741 | +0.03(+0.12%) |
Mar 11, 2011 | 24.02 | 24.24 | 23.96 | 24.22 | 36,210 | +0.12(+0.49%) |
Mar 10, 2011 | 24.18 | 24.25 | 24.10 | 24.10 | 33,301 | -0.15(-0.61%) |
Mar 09, 2011 | 24.22 | 24.27 | 24.17 | 24.25 | 25,661 | +0.05(+0.21%) |
Mar 08, 2011 | 24.17 | 24.26 | 24.14 | 24.20 | 35,335 | -0.01(-0.04%) |
Mar 07, 2011 | 24.24 | 24.31 | 24.20 | 24.21 | 72,937 | -0.06(-0.25%) |
Mar 04, 2011 | 24.19 | 24.28 | 24.12 | 24.27 | 40,854 | +0.02(+0.08%) |
Mar 03, 2011 | 24.10 | 24.26 | 24.06 | 24.25 | 54,405 | +0.15(+0.62%) |
Mar 02, 2011 | 24.07 | 24.15 | 24.02 | 24.10 | 44,798 | -0.02(-0.08%) |
Mar 01, 2011 | 24.11 | 24.19 | 24.03 | 24.12 | 64,911 | +0.09(+0.37%) |
Feb 28, 2011 | 23.90 | 24.12 | 23.90 | 24.03 | 37,553 | +0.14(+0.59%) |
Feb 25, 2011 | 23.97 | 23.97 | 23.86 | 23.89 | 40,207 | +0.01(+0.04%) |
Feb 24, 2011 | 23.84 | 23.89 | 23.80 | 23.88 | 40,077 | +0.03(+0.13%) |
Feb 23, 2011 | 23.75 | 23.90 | 23.75 | 23.85 | 53,665 | +0.09(+0.38%) |
Feb 22, 2011 | 23.77 | 23.88 | 23.76 | 23.76 | 40,293 | -0.12(-0.50%) |
Feb 18, 2011 | 23.77 | 23.88 | 23.66 | 23.88 | 52,831 | +0.16(+0.67%) |
Feb 17, 2011 | 23.80 | 23.90 | 23.72 | 23.72 | 59,160 | -0.50(-2.06%) |
Feb 16, 2011 | 24.09 | 24.24 | 24.08 | 24.22 | 137,167 | +0.10(+0.41%) |
Feb 15, 2011 | 24.13 | 24.15 | 24.08 | 24.12 | 40,395 | -0.04(-0.17%) |
Feb 14, 2011 | 24.04 | 24.28 | 24.04 | 24.16 | 70,657 | +0.03(+0.12%) |
Feb 11, 2011 | 23.91 | 24.13 | 23.91 | 24.13 | 52,033 | +0.18(+0.75%) |
Feb 10, 2011 | 23.80 | 23.97 | 23.79 | 23.95 | 66,093 | +0.10(+0.42%) |
Feb 09, 2011 | 23.70 | 23.90 | 23.69 | 23.85 | 82,381 | +0.09(+0.38%) |
Feb 08, 2011 | 23.51 | 23.76 | 23.40 | 23.76 | 303,844 | +0.22(+0.93%) |
Feb 07, 2011 | 23.53 | 23.65 | 23.52 | 23.54 | 58,794 | +0.09(+0.38%) |
Feb 04, 2011 | 23.30 | 23.57 | 23.28 | 23.45 | 65,004 | +0.15(+0.64%) |
Feb 03, 2011 | 23.28 | 23.50 | 23.19 | 23.30 | 70,999 | +0.12(+0.52%) |
Feb 02, 2011 | 23.12 | 23.20 | 23.12 | 23.18 | 59,943 | +0.07(+0.30%) |
Feb 01, 2011 | 22.99 | 23.22 | 22.99 | 23.11 | 34,674 | +0.12(+0.52%) |
Jan 31, 2011 | 22.88 | 23.04 | 22.82 | 22.99 | 47,716 | +0.13(+0.57%) |
Jan 28, 2011 | 23.08 | 23.19 | 22.86 | 22.86 | 70,355 | -0.26(-1.12%) |
Jan 27, 2011 | 23.13 | 23.18 | 23.07 | 23.12 | 52,402 | +0.04(+0.17%) |
Jan 26, 2011 | 23.17 | 23.31 | 23.08 | 23.08 | 44,990 | -0.13(-0.56%) |
Jan 25, 2011 | 23.29 | 23.35 | 23.19 | 23.21 | 36,093 | -0.04(-0.17%) |
Jan 24, 2011 | 23.26 | 23.40 | 23.25 | 23.25 | 34,853 | -0.05(-0.21%) |
Jan 21, 2011 | 23.25 | 23.48 | 23.21 | 23.30 | 34,288 | +0.02(+0.09%) |
Jan 20, 2011 | 23.24 | 23.41 | 23.22 | 23.28 | 29,579 | -0.02(-0.09%) |
Jan 19, 2011 | 23.08 | 23.35 | 23.06 | 23.30 | 52,285 | +0.12(+0.52%) |
Jan 18, 2011 | 23.22 | 23.39 | 23.01 | 23.18 | 41,422 | -0.04(-0.17%) |
Jan 14, 2011 | 23.21 | 23.27 | 23.11 | 23.22 | 34,850 | +0.12(+0.52%) |
Jan 13, 2011 | 23.12 | 23.27 | 23.02 | 23.10 | 52,870 | +0.02(+0.09%) |
Jan 12, 2011 | 23.00 | 23.17 | 23.00 | 23.08 | 153,033 | +0.13(+0.57%) |
Jan 11, 2011 | 22.92 | 23.02 | 22.90 | 22.95 | 70,845 | +0.05(+0.22%) |
Jan 10, 2011 | 22.81 | 22.98 | 22.68 | 22.90 | 88,976 | +0.00(+0.00%) |
Jan 07, 2011 | 23.27 | 23.32 | 22.88 | 22.90 | 81,251 | -0.40(-1.72%) |
Jan 06, 2011 | 23.39 | 23.50 | 23.13 | 23.30 | 53,484 | -0.09(-0.38%) |
Jan 05, 2011 | 23.44 | 23.66 | 23.38 | 23.39 | 51,867 | +0.01(+0.04%) |
Jan 04, 2011 | 23.18 | 23.41 | 23.01 | 23.38 | 196,135 | +0.30(+1.30%) |