Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.06 | 25.28 | 24.70 | 25.14 | 66,267 | -0.02(-0.08%) |
Mar 30, 2011 | 24.82 | 25.17 | 24.72 | 25.16 | 38,128 | +0.36(+1.46%) |
Mar 29, 2011 | 24.28 | 24.85 | 24.22 | 24.80 | 43,413 | +0.49(+2.01%) |
Mar 28, 2011 | 24.43 | 24.47 | 24.27 | 24.31 | 58,891 | -0.12(-0.48%) |
Mar 25, 2011 | 24.54 | 24.91 | 24.12 | 24.43 | 125,505 | -0.06(-0.24%) |
Mar 24, 2011 | 25.53 | 25.57 | 24.46 | 24.49 | 89,000 | -0.93(-3.65%) |
Mar 23, 2011 | 25.47 | 25.57 | 25.20 | 25.41 | 36,262 | -0.17(-0.65%) |
Mar 22, 2011 | 25.51 | 25.98 | 25.25 | 25.58 | 69,158 | +0.05(+0.19%) |
Mar 21, 2011 | 25.43 | 25.53 | 25.31 | 25.53 | 85,855 | +0.86(+3.48%) |
Mar 18, 2011 | 23.99 | 24.71 | 23.68 | 24.67 | 74,330 | +0.91(+3.82%) |
Mar 17, 2011 | 24.34 | 24.36 | 23.75 | 23.76 | 69,164 | -0.13(-0.53%) |
Mar 16, 2011 | 24.28 | 24.41 | 23.87 | 23.89 | 55,034 | -0.55(-2.24%) |
Mar 15, 2011 | 24.41 | 25.41 | 24.37 | 24.44 | 64,767 | -0.98(-3.84%) |
Mar 14, 2011 | 24.95 | 25.77 | 24.91 | 25.41 | 90,475 | +0.26(+1.05%) |
Mar 11, 2011 | 24.32 | 25.38 | 24.28 | 25.15 | 74,820 | +0.65(+2.67%) |
Mar 10, 2011 | 24.87 | 25.15 | 24.00 | 24.50 | 155,831 | -0.62(-2.49%) |
Mar 09, 2011 | 24.31 | 26.02 | 23.86 | 25.12 | 305,471 | +2.31(+10.15%) |
Mar 08, 2011 | 22.03 | 23.04 | 21.90 | 22.81 | 53,979 | +0.83(+3.78%) |
Mar 07, 2011 | 22.34 | 22.36 | 21.67 | 21.98 | 39,446 | -0.29(-1.32%) |
Mar 04, 2011 | 22.20 | 22.28 | 21.84 | 22.27 | 27,342 | +0.05(+0.22%) |
Mar 03, 2011 | 21.76 | 22.22 | 21.55 | 22.22 | 139,448 | +0.68(+3.17%) |
Mar 02, 2011 | 21.39 | 21.58 | 21.11 | 21.54 | 46,695 | +0.10(+0.46%) |
Mar 01, 2011 | 21.38 | 21.68 | 21.38 | 21.44 | 64,819 | +0.11(+0.50%) |
Feb 28, 2011 | 21.69 | 21.74 | 21.25 | 21.33 | 72,899 | -0.30(-1.40%) |
Feb 25, 2011 | 21.54 | 21.74 | 21.23 | 21.64 | 79,727 | +0.19(+0.86%) |
Feb 24, 2011 | 20.77 | 21.53 | 20.68 | 21.45 | 93,635 | +0.66(+3.19%) |
Feb 23, 2011 | 21.39 | 21.48 | 20.77 | 20.79 | 46,151 | -0.63(-2.96%) |
Feb 22, 2011 | 21.48 | 21.60 | 21.05 | 21.42 | 72,458 | -0.22(-1.04%) |
Feb 18, 2011 | 21.75 | 21.87 | 21.60 | 21.65 | 41,108 | -0.09(-0.40%) |
Feb 17, 2011 | 21.60 | 21.97 | 21.60 | 21.73 | 32,858 | +0.05(+0.23%) |
Feb 16, 2011 | 21.57 | 21.73 | 21.48 | 21.68 | 23,386 | +0.13(+0.59%) |
Feb 15, 2011 | 21.46 | 21.62 | 21.40 | 21.56 | 51,840 | +0.05(+0.23%) |
Feb 14, 2011 | 21.52 | 21.59 | 21.34 | 21.51 | 38,986 | -0.02(-0.09%) |
Feb 11, 2011 | 21.30 | 21.53 | 21.30 | 21.53 | 78,802 | +0.06(+0.27%) |
Feb 10, 2011 | 21.01 | 21.66 | 21.01 | 21.47 | 91,259 | +0.29(+1.38%) |
Feb 09, 2011 | 21.29 | 21.38 | 20.94 | 21.18 | 35,442 | -0.25(-1.18%) |
Feb 08, 2011 | 21.66 | 21.66 | 21.10 | 21.43 | 21,591 | -0.21(-0.99%) |
Feb 07, 2011 | 20.95 | 21.84 | 20.85 | 21.65 | 55,248 | +0.68(+3.26%) |
Feb 04, 2011 | 21.01 | 21.01 | 20.77 | 20.96 | 41,900 | -0.23(-1.11%) |
Feb 03, 2011 | 20.89 | 21.34 | 20.82 | 21.20 | 31,308 | +0.25(+1.21%) |
Feb 02, 2011 | 21.11 | 21.13 | 20.90 | 20.94 | 27,690 | -0.22(-1.06%) |
Feb 01, 2011 | 20.91 | 21.43 | 20.69 | 21.17 | 46,063 | +0.38(+1.83%) |
Jan 31, 2011 | 20.57 | 20.91 | 20.40 | 20.79 | 51,537 | +0.32(+1.57%) |
Jan 28, 2011 | 20.82 | 20.92 | 20.36 | 20.46 | 87,652 | -0.40(-1.92%) |
Jan 27, 2011 | 20.82 | 20.99 | 20.57 | 20.86 | 57,440 | +0.02(+0.09%) |
Jan 26, 2011 | 20.73 | 20.94 | 20.51 | 20.84 | 47,516 | +0.21(+0.99%) |
Jan 25, 2011 | 19.99 | 20.75 | 19.99 | 20.64 | 74,703 | +0.49(+2.42%) |
Jan 24, 2011 | 20.04 | 20.54 | 19.95 | 20.15 | 36,955 | +0.15(+0.73%) |
Jan 21, 2011 | 20.23 | 20.36 | 19.90 | 20.00 | 67,780 | -0.08(-0.39%) |
Jan 20, 2011 | 20.02 | 20.41 | 19.88 | 20.08 | 62,280 | -0.06(-0.29%) |
Jan 19, 2011 | 21.04 | 21.09 | 20.13 | 20.14 | 71,622 | -0.98(-4.62%) |
Jan 18, 2011 | 20.95 | 21.17 | 20.79 | 21.12 | 54,381 | +0.09(+0.42%) |
Jan 14, 2011 | 20.61 | 21.18 | 20.41 | 21.03 | 48,097 | +0.35(+1.70%) |
Jan 13, 2011 | 21.18 | 21.30 | 20.47 | 20.68 | 88,016 | -0.54(-2.53%) |
Jan 12, 2011 | 21.09 | 21.29 | 20.84 | 21.22 | 36,075 | +0.30(+1.45%) |
Jan 11, 2011 | 20.95 | 20.96 | 20.41 | 20.91 | 50,555 | +0.07(+0.33%) |
Jan 10, 2011 | 20.42 | 21.00 | 20.09 | 20.84 | 99,443 | +0.38(+1.86%) |
Jan 07, 2011 | 21.20 | 21.45 | 20.07 | 20.46 | 105,511 | -0.74(-3.49%) |
Jan 06, 2011 | 21.93 | 21.96 | 20.56 | 21.20 | 157,034 | -0.77(-3.50%) |
Jan 05, 2011 | 21.49 | 22.00 | 21.17 | 21.97 | 209,124 | +0.46(+2.13%) |
Jan 04, 2011 | 22.89 | 22.89 | 21.14 | 21.52 | 211,075 | -1.37(-6.00%) |