Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.57 | 19.58 | 19.46 | 19.47 | 26,495 | -0.02(-0.09%) |
Mar 30, 2011 | 19.47 | 19.50 | 19.47 | 19.49 | 2,473 | +0.06(+0.31%) |
Mar 29, 2011 | 19.45 | 19.45 | 19.42 | 19.43 | 5,445 | -0.08(-0.42%) |
Mar 28, 2011 | 19.47 | 19.51 | 19.47 | 19.51 | 4,631 | +0.05(+0.24%) |
Mar 25, 2011 | 19.52 | 19.52 | 19.47 | 19.47 | 3,876 | -0.12(-0.62%) |
Mar 24, 2011 | 19.63 | 19.63 | 19.58 | 19.59 | 8,290 | -0.13(-0.67%) |
Mar 23, 2011 | 19.73 | 19.73 | 19.72 | 19.72 | 3,662 | -0.00(-0.02%) |
Mar 22, 2011 | 19.71 | 19.72 | 19.71 | 19.72 | 1,560 | +0.05(+0.27%) |
Mar 21, 2011 | 19.72 | 19.72 | 19.67 | 19.67 | 2,746 | -0.04(-0.18%) |
Mar 18, 2011 | 19.64 | 19.75 | 19.64 | 19.70 | 5,606 | -0.09(-0.45%) |
Mar 17, 2011 | 19.73 | 19.81 | 19.69 | 19.79 | 4,048 | -0.08(-0.40%) |
Mar 16, 2011 | 19.78 | 19.98 | 19.76 | 19.87 | 8,417 | +0.28(+1.42%) |
Mar 15, 2011 | 19.62 | 19.64 | 19.46 | 19.59 | 18,320 | +0.14(+0.71%) |
Mar 14, 2011 | 19.42 | 19.51 | 19.42 | 19.46 | 5,042 | +0.03(+0.16%) |
Mar 11, 2011 | 19.51 | 19.51 | 19.38 | 19.42 | 13,446 | -0.06(-0.31%) |
Mar 10, 2011 | 19.31 | 19.48 | 19.29 | 19.48 | 13,066 | +0.23(+1.20%) |
Mar 09, 2011 | 19.14 | 19.27 | 19.14 | 19.25 | 9,358 | +0.20(+1.07%) |
Mar 08, 2011 | 19.16 | 19.16 | 19.05 | 19.05 | 1,583 | -0.18(-0.92%) |
Mar 07, 2011 | 19.08 | 19.28 | 19.08 | 19.23 | 15,680 | -0.02(-0.10%) |
Mar 04, 2011 | 19.13 | 19.28 | 19.13 | 19.25 | 173,644 | +0.11(+0.56%) |
Mar 03, 2011 | 19.19 | 19.19 | 19.10 | 19.14 | 42,649 | -0.21(-1.08%) |
Mar 02, 2011 | 19.34 | 19.35 | 19.34 | 19.35 | 3,605 | -0.07(-0.35%) |
Mar 01, 2011 | 19.39 | 19.43 | 19.39 | 19.42 | 1,732 | -0.09(-0.44%) |
Feb 28, 2011 | 19.47 | 19.52 | 19.45 | 19.50 | 5,645 | +0.06(+0.31%) |
Feb 25, 2011 | 19.40 | 19.45 | 19.40 | 19.44 | 2,141 | +0.10(+0.51%) |
Feb 24, 2011 | 19.39 | 19.41 | 19.34 | 19.34 | 9,641 | +0.10(+0.51%) |
Feb 23, 2011 | 19.28 | 19.28 | 19.23 | 19.24 | 7,064 | +0.03(+0.15%) |
Feb 22, 2011 | 19.11 | 19.22 | 19.11 | 19.22 | 10,367 | +0.23(+1.23%) |
Feb 18, 2011 | 18.93 | 18.99 | 18.93 | 18.98 | 7,414 | -0.07(-0.37%) |
Feb 17, 2011 | 19.06 | 19.08 | 19.00 | 19.05 | 6,075 | +0.04(+0.21%) |
Feb 16, 2011 | 19.01 | 19.01 | 18.97 | 19.01 | 4,006 | -0.02(-0.11%) |
Feb 15, 2011 | 19.02 | 19.05 | 18.94 | 19.04 | 5,340 | +0.00(+0.00%) |
Feb 14, 2011 | 18.93 | 19.04 | 18.93 | 19.04 | 4,521 | +0.15(+0.79%) |
Feb 11, 2011 | 18.86 | 18.95 | 18.81 | 18.89 | 25,417 | +0.12(+0.64%) |
Feb 10, 2011 | 18.82 | 18.82 | 18.77 | 18.77 | 8,118 | -0.10(-0.53%) |
Feb 09, 2011 | 18.77 | 18.89 | 18.76 | 18.87 | 43,925 | -0.01(-0.07%) |
Feb 08, 2011 | 18.89 | 18.89 | 18.86 | 18.88 | 20,865 | -0.01(-0.04%) |
Feb 07, 2011 | 18.77 | 18.89 | 18.77 | 18.89 | 58,986 | +0.06(+0.30%) |
Feb 04, 2011 | 18.94 | 18.94 | 18.77 | 18.83 | 30,907 | -0.18(-0.94%) |
Feb 03, 2011 | 19.06 | 19.09 | 19.01 | 19.01 | 7,479 | -0.08(-0.39%) |
Feb 02, 2011 | 19.23 | 19.23 | 19.04 | 19.09 | 5,911 | -0.06(-0.30%) |
Feb 01, 2011 | 19.19 | 19.21 | 19.14 | 19.14 | 4,167 | -0.17(-0.86%) |
Jan 31, 2011 | 19.35 | 19.35 | 19.24 | 19.31 | 22,548 | -0.09(-0.47%) |
Jan 28, 2011 | 19.40 | 19.40 | 19.40 | 19.40 | 5,761 | +0.12(+0.62%) |
Jan 27, 2011 | 19.17 | 19.34 | 19.10 | 19.28 | 23,191 | +0.06(+0.33%) |
Jan 26, 2011 | 19.33 | 19.33 | 19.22 | 19.22 | 6,566 | -0.22(-1.12%) |
Jan 25, 2011 | 19.35 | 19.49 | 19.29 | 19.43 | 7,796 | +0.20(+1.06%) |
Jan 24, 2011 | 19.28 | 19.33 | 19.22 | 19.23 | 14,175 | +0.00(+0.00%) |
Jan 21, 2011 | 19.13 | 19.23 | 19.13 | 19.23 | 6,577 | +0.14(+0.74%) |
Jan 20, 2011 | 19.20 | 19.23 | 19.09 | 19.09 | 5,384 | -0.30(-1.56%) |
Jan 19, 2011 | 19.21 | 19.40 | 19.21 | 19.39 | 8,848 | +0.14(+0.71%) |
Jan 18, 2011 | 19.21 | 19.25 | 19.21 | 19.25 | 2,721 | -0.06(-0.31%) |
Jan 14, 2011 | 19.52 | 19.52 | 19.29 | 19.31 | 59,765 | -0.11(-0.57%) |
Jan 13, 2011 | 19.25 | 19.42 | 19.22 | 19.42 | 10,436 | +0.16(+0.84%) |
Jan 12, 2011 | 19.30 | 19.38 | 19.23 | 19.26 | 12,151 | -0.11(-0.58%) |
Jan 11, 2011 | 19.32 | 19.38 | 19.32 | 19.38 | 6,308 | -0.10(-0.49%) |
Jan 10, 2011 | 19.41 | 19.47 | 19.38 | 19.47 | 8,536 | +0.06(+0.33%) |
Jan 07, 2011 | 19.31 | 19.41 | 19.31 | 19.41 | 6,597 | +0.11(+0.55%) |
Jan 06, 2011 | 19.23 | 19.31 | 19.19 | 19.30 | 9,812 | +0.16(+0.85%) |
Jan 05, 2011 | 19.30 | 19.30 | 19.14 | 19.14 | 4,414 | -0.39(-1.99%) |
Jan 04, 2011 | 19.52 | 19.58 | 19.49 | 19.53 | 9,787 | -0.01(-0.05%) |