Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.76 | 24.90 | 24.76 | 24.90 | 1,705 | +0.20(+0.81%) |
Mar 30, 2011 | 24.80 | 25.05 | 24.70 | 24.70 | 3,037 | -0.19(-0.76%) |
Mar 29, 2011 | 24.89 | 24.89 | 24.89 | 24.89 | 204 | +0.29(+1.18%) |
Mar 28, 2011 | 24.60 | 24.60 | 24.60 | 24.60 | 1,370 | -0.20(-0.81%) |
Mar 25, 2011 | 24.50 | 24.80 | 24.50 | 24.80 | 2,131 | +0.50(+2.06%) |
Mar 24, 2011 | 24.58 | 24.60 | 24.30 | 24.30 | 1,071 | +0.70(+2.97%) |
Mar 23, 2011 | 23.85 | 23.88 | 23.60 | 23.60 | 1,275 | -0.60(-2.48%) |
Mar 22, 2011 | 24.20 | 24.20 | 24.20 | 24.20 | 547 | -0.32(-1.31%) |
Mar 21, 2011 | 24.35 | 24.52 | 24.25 | 24.52 | 8,072 | +1.07(+4.56%) |
Mar 18, 2011 | 23.40 | 23.45 | 23.05 | 23.45 | 425 | +0.30(+1.30%) |
Mar 17, 2011 | 22.85 | 23.15 | 22.85 | 23.15 | 585 | +0.30(+1.31%) |
Mar 16, 2011 | 22.85 | 22.85 | 22.85 | 22.85 | 235 | -0.25(-1.08%) |
Mar 15, 2011 | 22.30 | 23.10 | 22.30 | 23.10 | 2,714 | -0.70(-2.94%) |
Mar 14, 2011 | 23.75 | 23.80 | 23.40 | 23.80 | 595 | +0.01(+0.04%) |
Mar 11, 2011 | 23.80 | 23.80 | 23.30 | 23.79 | 696 | -0.04(-0.17%) |
Mar 10, 2011 | 23.83 | 23.83 | 23.83 | 23.83 | 200 | -1.67(-6.55%) |
Mar 09, 2011 | 25.50 | 25.50 | 25.50 | 25.50 | 1,020 | +0.05(+0.20%) |
Mar 08, 2011 | 25.29 | 25.45 | 25.26 | 25.45 | 1,895 | -0.14(-0.55%) |
Mar 07, 2011 | 25.60 | 25.60 | 25.32 | 25.59 | 2,512 | -0.06(-0.23%) |
Mar 04, 2011 | 25.50 | 25.65 | 25.35 | 25.65 | 695 | +0.40(+1.58%) |
Mar 03, 2011 | 25.70 | 25.70 | 25.25 | 25.25 | 1,159 | +0.23(+0.92%) |
Mar 02, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 5,683 | -0.01(-0.04%) |
Mar 01, 2011 | 24.85 | 25.03 | 24.75 | 25.03 | 1,946 | -0.02(-0.08%) |
Feb 28, 2011 | 25.05 | 25.05 | 25.05 | 25.05 | 836 | +0.25(+1.01%) |
Feb 25, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 801 | +0.55(+2.27%) |
Feb 24, 2011 | 24.10 | 24.40 | 23.95 | 24.25 | 1,697 | -0.09(-0.37%) |
Feb 23, 2011 | 24.00 | 24.34 | 23.90 | 24.34 | 1,510 | +0.04(+0.16%) |
Feb 22, 2011 | 24.55 | 24.55 | 24.30 | 24.30 | 1,735 | -0.90(-3.57%) |
Feb 18, 2011 | 24.90 | 25.20 | 24.90 | 25.20 | 1,195 | +0.00(+0.00%) |
Feb 17, 2011 | 25.08 | 25.20 | 25.00 | 25.20 | 27,553 | -0.14(-0.55%) |
Feb 16, 2011 | 25.20 | 25.34 | 25.18 | 25.34 | 4,465 | +0.39(+1.56%) |
Feb 15, 2011 | 24.95 | 24.95 | 24.95 | 24.95 | 2,292 | +0.10(+0.40%) |
Feb 14, 2011 | 24.60 | 24.85 | 24.45 | 24.85 | 730 | +0.45(+1.84%) |
Feb 11, 2011 | 24.30 | 24.40 | 24.14 | 24.40 | 5,963 | -0.28(-1.13%) |
Feb 10, 2011 | 24.15 | 24.68 | 24.15 | 24.68 | 1,565 | -0.42(-1.67%) |
Feb 09, 2011 | 25.05 | 25.10 | 25.05 | 25.10 | 1,489 | -0.10(-0.40%) |
Feb 08, 2011 | 24.75 | 25.20 | 24.75 | 25.20 | 3,275 | +0.35(+1.41%) |
Feb 07, 2011 | 24.70 | 24.85 | 24.70 | 24.85 | 1,003 | -0.55(-2.17%) |
Feb 04, 2011 | 25.40 | 25.40 | 25.40 | 25.40 | 795 | -0.30(-1.17%) |
Feb 03, 2011 | 25.70 | 25.70 | 25.26 | 25.70 | 1,930 | -0.20(-0.77%) |
Feb 02, 2011 | 26.00 | 26.00 | 25.80 | 25.90 | 1,771 | -0.13(-0.50%) |
Feb 01, 2011 | 25.70 | 26.15 | 25.70 | 26.03 | 3,045 | +0.58(+2.28%) |
Jan 31, 2011 | 25.16 | 25.45 | 25.16 | 25.45 | 895 | +0.25(+0.99%) |
Jan 28, 2011 | 25.20 | 25.20 | 24.88 | 25.20 | 2,226 | -0.35(-1.37%) |
Jan 27, 2011 | 25.22 | 25.55 | 25.22 | 25.55 | 5,104 | +0.33(+1.31%) |
Jan 26, 2011 | 25.10 | 25.22 | 25.10 | 25.22 | 798 | +1.09(+4.52%) |
Jan 25, 2011 | 24.10 | 24.13 | 24.08 | 24.13 | 5,572 | -0.09(-0.37%) |
Jan 24, 2011 | 24.22 | 24.22 | 24.22 | 24.22 | 3,632 | +0.50(+2.11%) |
Jan 21, 2011 | 23.50 | 23.72 | 23.50 | 23.72 | 1,140 | -0.03(-0.13%) |
Jan 20, 2011 | 23.70 | 23.75 | 23.60 | 23.75 | 995 | -0.65(-2.66%) |
Jan 18, 2011 | 24.40 | 24.40 | 24.40 | 0 | +1.50(+6.55%) | |
Jan 14, 2011 | 22.74 | 22.90 | 22.60 | 22.90 | 592 | +0.16(+0.70%) |
Jan 13, 2011 | 22.50 | 22.74 | 22.50 | 22.74 | 750 | +0.45(+2.02%) |
Jan 12, 2011 | 21.85 | 22.29 | 21.85 | 22.29 | 1,125 | +1.84(+9.00%) |
Jan 10, 2011 | 20.45 | 20.45 | 20.45 | 0 | -0.19(-0.92%) | |
Jan 07, 2011 | 20.80 | 20.80 | 20.64 | 20.64 | 1,235 | -0.46(-2.18%) |
Jan 06, 2011 | 21.10 | 21.10 | 21.10 | 21.10 | 2,250 | +0.36(+1.74%) |
Jan 05, 2011 | 20.85 | 20.94 | 20.74 | 20.74 | 850 | -0.66(-3.08%) |
Jan 04, 2011 | 21.40 | 21.40 | 21.20 | 21.40 | 1,805 | +0.00(+0.00%) |