Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.72 | 20.86 | 20.49 | 20.81 | 2,305,274 | +0.10(+0.46%) |
Mar 30, 2011 | 20.70 | 20.76 | 20.31 | 20.72 | 1,656,664 | +0.06(+0.31%) |
Mar 29, 2011 | 20.07 | 20.72 | 20.07 | 20.66 | 1,793,177 | +0.60(+3.01%) |
Mar 28, 2011 | 20.75 | 20.75 | 20.01 | 20.05 | 1,950,551 | -0.59(-2.87%) |
Mar 25, 2011 | 20.08 | 20.85 | 19.94 | 20.64 | 3,884,966 | +0.64(+3.18%) |
Mar 24, 2011 | 20.11 | 20.20 | 19.80 | 20.01 | 2,441,308 | -0.03(-0.16%) |
Mar 23, 2011 | 19.90 | 20.11 | 19.73 | 20.04 | 1,993,211 | +0.15(+0.74%) |
Mar 22, 2011 | 19.81 | 20.03 | 19.73 | 19.89 | 2,990,966 | +0.01(+0.05%) |
Mar 21, 2011 | 20.19 | 20.22 | 19.86 | 19.88 | 4,183,547 | -0.26(-1.28%) |
Mar 18, 2011 | 20.00 | 20.37 | 19.78 | 20.14 | 6,561,275 | +0.29(+1.49%) |
Mar 17, 2011 | 21.23 | 21.43 | 19.81 | 19.84 | 18,316,488 | -3.28(-14.18%) |
Mar 16, 2011 | 23.35 | 23.60 | 22.90 | 23.12 | 4,049,200 | -0.25(-1.06%) |
Mar 15, 2011 | 23.09 | 23.56 | 23.05 | 23.37 | 1,847,208 | +0.02(+0.07%) |
Mar 14, 2011 | 23.28 | 23.62 | 23.02 | 23.35 | 1,976,541 | -0.17(-0.74%) |
Mar 11, 2011 | 22.84 | 23.68 | 22.60 | 23.53 | 3,186,402 | +0.70(+3.07%) |
Mar 10, 2011 | 22.77 | 22.97 | 22.57 | 22.83 | 2,872,355 | -0.16(-0.69%) |
Mar 09, 2011 | 23.18 | 23.18 | 22.82 | 22.99 | 2,729,797 | -0.19(-0.82%) |
Mar 08, 2011 | 23.31 | 23.54 | 22.87 | 23.18 | 2,442,123 | -0.15(-0.63%) |
Mar 07, 2011 | 23.85 | 24.02 | 22.95 | 23.32 | 1,640,044 | -0.62(-2.59%) |
Mar 04, 2011 | 24.20 | 24.27 | 23.73 | 23.94 | 1,510,732 | -0.33(-1.34%) |
Mar 03, 2011 | 23.73 | 24.33 | 23.49 | 24.27 | 1,479,141 | +0.83(+3.52%) |
Mar 02, 2011 | 23.41 | 23.89 | 23.31 | 23.44 | 1,395,695 | +0.01(+0.04%) |
Mar 01, 2011 | 23.99 | 24.07 | 23.23 | 23.43 | 1,544,657 | -0.40(-1.68%) |
Feb 28, 2011 | 24.22 | 24.29 | 23.77 | 23.83 | 1,411,779 | -0.28(-1.18%) |
Feb 25, 2011 | 23.85 | 24.22 | 23.62 | 24.12 | 1,508,097 | +0.48(+2.05%) |
Feb 24, 2011 | 24.04 | 24.39 | 23.33 | 23.63 | 2,836,778 | -0.46(-1.92%) |
Feb 23, 2011 | 24.69 | 24.77 | 23.80 | 24.10 | 2,111,878 | -0.67(-2.70%) |
Feb 22, 2011 | 24.73 | 25.26 | 24.50 | 24.77 | 1,741,319 | -0.22(-0.86%) |
Feb 18, 2011 | 25.05 | 25.24 | 24.91 | 24.98 | 1,945,627 | -0.03(-0.11%) |
Feb 17, 2011 | 24.51 | 25.05 | 24.40 | 25.01 | 1,792,686 | +0.38(+1.54%) |
Feb 16, 2011 | 24.30 | 24.98 | 24.30 | 24.63 | 1,570,293 | +0.18(+0.75%) |
Feb 15, 2011 | 24.16 | 24.45 | 24.15 | 24.44 | 2,153,546 | +0.17(+0.72%) |
Feb 14, 2011 | 24.11 | 24.32 | 23.97 | 24.27 | 2,248,938 | +0.17(+0.70%) |
Feb 11, 2011 | 23.75 | 24.13 | 23.54 | 24.10 | 1,871,451 | +0.32(+1.35%) |
Feb 10, 2011 | 23.93 | 24.03 | 23.50 | 23.78 | 2,212,743 | -0.22(-0.90%) |
Feb 09, 2011 | 24.37 | 24.92 | 23.95 | 24.00 | 2,713,639 | -0.37(-1.51%) |
Feb 08, 2011 | 24.13 | 24.50 | 24.02 | 24.37 | 1,389,521 | +0.26(+1.09%) |
Feb 07, 2011 | 23.94 | 24.37 | 23.87 | 24.10 | 1,859,322 | +0.32(+1.33%) |
Feb 04, 2011 | 23.17 | 24.11 | 23.17 | 23.79 | 1,872,892 | +0.64(+2.77%) |
Feb 03, 2011 | 22.61 | 23.32 | 22.61 | 23.14 | 1,440,216 | +0.52(+2.30%) |
Feb 02, 2011 | 22.75 | 23.14 | 22.58 | 22.62 | 1,991,326 | -0.29(-1.29%) |
Feb 01, 2011 | 22.67 | 23.20 | 22.59 | 22.92 | 2,529,716 | +0.41(+1.80%) |
Jan 31, 2011 | 22.36 | 22.61 | 22.18 | 22.51 | 1,440,209 | +0.36(+1.64%) |
Jan 28, 2011 | 22.81 | 22.88 | 22.10 | 22.15 | 1,451,992 | -0.63(-2.77%) |
Jan 27, 2011 | 22.57 | 22.87 | 22.40 | 22.78 | 1,365,892 | +0.16(+0.70%) |
Jan 26, 2011 | 22.59 | 22.82 | 22.40 | 22.62 | 1,683,307 | +0.05(+0.23%) |
Jan 25, 2011 | 22.52 | 22.62 | 22.23 | 22.57 | 1,935,448 | +0.01(+0.02%) |
Jan 24, 2011 | 22.26 | 22.75 | 22.12 | 22.57 | 1,855,265 | +0.39(+1.76%) |
Jan 21, 2011 | 22.59 | 22.61 | 22.10 | 22.18 | 1,686,687 | -0.31(-1.36%) |
Jan 20, 2011 | 22.07 | 22.63 | 22.00 | 22.48 | 2,531,761 | +0.32(+1.42%) |
Jan 19, 2011 | 22.19 | 22.36 | 22.10 | 22.17 | 2,874,850 | +0.01(+0.02%) |
Jan 18, 2011 | 22.62 | 22.68 | 22.02 | 22.16 | 7,018,108 | -0.41(-1.80%) |
Jan 14, 2011 | 22.79 | 22.91 | 22.07 | 22.57 | 3,547,091 | -0.36(-1.56%) |
Jan 13, 2011 | 22.69 | 22.94 | 22.52 | 22.92 | 3,551,095 | +0.47(+2.11%) |
Jan 12, 2011 | 22.61 | 22.68 | 22.35 | 22.45 | 2,541,329 | +0.05(+0.21%) |
Jan 11, 2011 | 22.96 | 22.96 | 22.26 | 22.40 | 2,906,994 | -0.31(-1.37%) |
Jan 10, 2011 | 22.29 | 22.80 | 22.26 | 22.71 | 3,686,320 | +0.26(+1.15%) |
Jan 07, 2011 | 23.15 | 23.23 | 22.27 | 22.45 | 6,689,672 | -1.01(-4.31%) |
Jan 06, 2011 | 24.11 | 24.24 | 23.45 | 23.47 | 2,676,307 | -0.74(-3.07%) |
Jan 05, 2011 | 24.04 | 24.48 | 23.97 | 24.21 | 2,591,229 | +0.19(+0.81%) |
Jan 04, 2011 | 24.71 | 24.87 | 23.56 | 24.01 | 4,403,297 | -0.67(-2.71%) |