Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.17 | 23.29 | 23.02 | 23.21 | 229,516 | +0.06(+0.26%) |
Mar 30, 2011 | 22.93 | 23.21 | 22.84 | 23.15 | 255,803 | +0.34(+1.51%) |
Mar 29, 2011 | 22.95 | 23.06 | 22.75 | 22.81 | 453,057 | -0.10(-0.43%) |
Mar 28, 2011 | 23.27 | 23.28 | 22.90 | 22.90 | 273,999 | -0.27(-1.19%) |
Mar 25, 2011 | 22.90 | 23.42 | 22.84 | 23.18 | 955,915 | +0.39(+1.71%) |
Mar 24, 2011 | 22.43 | 22.87 | 22.35 | 22.79 | 1,036,770 | +0.67(+3.04%) |
Mar 23, 2011 | 22.11 | 22.19 | 21.90 | 22.12 | 310,370 | +0.05(+0.21%) |
Mar 22, 2011 | 21.68 | 22.15 | 21.39 | 22.07 | 658,153 | +0.48(+2.23%) |
Mar 21, 2011 | 21.53 | 21.59 | 21.43 | 21.59 | 178,704 | +0.47(+2.24%) |
Mar 18, 2011 | 21.22 | 21.51 | 21.05 | 21.12 | 506,106 | +0.04(+0.18%) |
Mar 17, 2011 | 21.25 | 21.25 | 20.90 | 21.08 | 145,910 | +0.03(+0.15%) |
Mar 16, 2011 | 21.33 | 21.47 | 20.97 | 21.05 | 272,524 | -0.39(-1.82%) |
Mar 15, 2011 | 21.49 | 21.56 | 21.39 | 21.44 | 264,454 | -0.36(-1.65%) |
Mar 14, 2011 | 21.68 | 21.90 | 21.53 | 21.80 | 327,023 | -0.06(-0.28%) |
Mar 11, 2011 | 21.71 | 21.97 | 21.63 | 21.86 | 327,713 | +0.12(+0.56%) |
Mar 10, 2011 | 21.93 | 21.98 | 21.68 | 21.74 | 277,525 | -0.39(-1.76%) |
Mar 09, 2011 | 22.06 | 22.21 | 22.00 | 22.13 | 297,504 | +0.05(+0.24%) |
Mar 08, 2011 | 21.85 | 22.16 | 21.84 | 22.07 | 409,685 | +0.21(+0.98%) |
Mar 07, 2011 | 22.05 | 22.17 | 21.81 | 21.86 | 294,682 | -0.14(-0.63%) |
Mar 04, 2011 | 22.09 | 22.11 | 21.89 | 22.00 | 333,826 | -0.06(-0.28%) |
Mar 03, 2011 | 21.84 | 22.13 | 21.78 | 22.06 | 294,371 | +0.37(+1.73%) |
Mar 02, 2011 | 21.52 | 21.77 | 21.42 | 21.68 | 219,903 | +0.18(+0.85%) |
Mar 01, 2011 | 21.49 | 21.79 | 21.39 | 21.50 | 463,681 | +0.05(+0.21%) |
Feb 28, 2011 | 21.28 | 21.46 | 21.19 | 21.45 | 361,696 | +0.26(+1.22%) |
Feb 25, 2011 | 20.84 | 21.21 | 20.80 | 21.19 | 289,860 | +0.41(+1.98%) |
Feb 24, 2011 | 20.74 | 20.87 | 20.52 | 20.78 | 453,890 | +0.10(+0.48%) |
Feb 23, 2011 | 21.07 | 21.10 | 20.60 | 20.68 | 303,630 | -0.34(-1.60%) |
Feb 22, 2011 | 20.49 | 21.19 | 20.35 | 21.02 | 289,690 | -0.11(-0.51%) |
Feb 18, 2011 | 20.97 | 21.14 | 20.84 | 21.13 | 273,062 | +0.20(+0.95%) |
Feb 17, 2011 | 20.79 | 21.00 | 20.77 | 20.93 | 257,929 | +0.09(+0.44%) |
Feb 16, 2011 | 20.87 | 20.94 | 20.72 | 20.84 | 137,581 | +0.03(+0.15%) |
Feb 15, 2011 | 20.65 | 20.87 | 20.63 | 20.80 | 291,690 | +0.12(+0.59%) |
Feb 14, 2011 | 20.74 | 20.74 | 20.52 | 20.68 | 171,640 | -0.04(-0.18%) |
Feb 11, 2011 | 20.48 | 20.76 | 20.46 | 20.72 | 247,647 | +0.14(+0.67%) |
Feb 10, 2011 | 20.60 | 20.73 | 20.51 | 20.58 | 211,682 | -0.14(-0.66%) |
Feb 09, 2011 | 20.74 | 20.84 | 20.68 | 20.72 | 192,250 | -0.11(-0.55%) |
Feb 08, 2011 | 20.80 | 20.84 | 20.62 | 20.84 | 183,984 | -0.01(-0.04%) |
Feb 07, 2011 | 20.79 | 21.07 | 20.79 | 20.84 | 234,374 | +0.03(+0.15%) |
Feb 04, 2011 | 20.80 | 20.86 | 20.64 | 20.81 | 265,707 | +0.00(+0.00%) |
Feb 03, 2011 | 20.87 | 20.87 | 20.58 | 20.81 | 122,111 | -0.02(-0.07%) |
Feb 02, 2011 | 20.90 | 21.06 | 20.77 | 20.83 | 150,220 | -0.16(-0.76%) |
Feb 01, 2011 | 20.65 | 21.05 | 20.62 | 20.99 | 257,906 | +0.41(+2.00%) |
Jan 31, 2011 | 20.73 | 20.87 | 20.53 | 20.58 | 321,645 | -0.18(-0.88%) |
Jan 28, 2011 | 21.37 | 21.37 | 20.75 | 20.76 | 325,762 | -0.64(-3.00%) |
Jan 27, 2011 | 21.34 | 21.45 | 21.20 | 21.40 | 222,933 | +0.06(+0.29%) |
Jan 26, 2011 | 21.26 | 21.48 | 21.21 | 21.34 | 241,685 | +0.08(+0.40%) |
Jan 25, 2011 | 21.06 | 21.29 | 20.95 | 21.26 | 223,611 | +0.09(+0.43%) |
Jan 24, 2011 | 20.87 | 21.27 | 20.86 | 21.16 | 161,318 | +0.25(+1.21%) |
Jan 21, 2011 | 21.13 | 21.15 | 20.73 | 20.91 | 339,466 | -0.20(-0.94%) |
Jan 20, 2011 | 21.13 | 21.37 | 21.03 | 21.11 | 301,334 | -0.08(-0.40%) |
Jan 19, 2011 | 21.30 | 21.42 | 21.18 | 21.19 | 245,515 | -0.17(-0.79%) |
Jan 18, 2011 | 21.35 | 21.40 | 21.18 | 21.36 | 126,848 | +0.00(+0.00%) |
Jan 14, 2011 | 21.31 | 21.39 | 21.25 | 21.36 | 187,812 | +0.06(+0.29%) |
Jan 13, 2011 | 21.30 | 21.42 | 21.17 | 21.30 | 176,443 | -0.02(-0.11%) |
Jan 12, 2011 | 21.44 | 21.48 | 21.27 | 21.32 | 180,064 | +0.03(+0.14%) |
Jan 11, 2011 | 21.44 | 21.47 | 21.24 | 21.29 | 253,082 | -0.12(-0.57%) |
Jan 10, 2011 | 21.15 | 21.51 | 21.06 | 21.42 | 424,271 | +0.15(+0.72%) |
Jan 07, 2011 | 21.28 | 21.38 | 21.05 | 21.26 | 410,644 | +0.08(+0.40%) |
Jan 06, 2011 | 21.13 | 21.25 | 21.00 | 21.18 | 294,591 | +0.04(+0.18%) |
Jan 05, 2011 | 21.21 | 21.21 | 21.09 | 21.14 | 202,647 | -0.05(-0.25%) |
Jan 04, 2011 | 21.33 | 21.34 | 21.04 | 21.19 | 302,167 | -0.05(-0.22%) |