Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.81 | 21.07 | 20.81 | 20.94 | 132,715 | -0.26(-1.23%) |
Mar 30, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 76,696 | +0.45(+2.17%) |
Mar 29, 2011 | 20.60 | 20.75 | 20.45 | 20.75 | 119,407 | +0.14(+0.68%) |
Mar 28, 2011 | 20.60 | 20.87 | 20.60 | 20.61 | 115,824 | +0.05(+0.24%) |
Mar 25, 2011 | 20.65 | 20.79 | 20.56 | 20.56 | 261,884 | -0.30(-1.45%) |
Mar 24, 2011 | 20.70 | 20.92 | 20.63 | 20.86 | 93,698 | +0.31(+1.52%) |
Mar 23, 2011 | 20.30 | 20.61 | 20.23 | 20.55 | 82,279 | +0.05(+0.24%) |
Mar 22, 2011 | 20.62 | 20.64 | 20.38 | 20.50 | 258,718 | -0.11(-0.53%) |
Mar 21, 2011 | 20.49 | 20.67 | 20.48 | 20.61 | 99,822 | +0.84(+4.25%) |
Mar 18, 2011 | 20.02 | 20.07 | 19.65 | 19.77 | 112,029 | +0.31(+1.59%) |
Mar 17, 2011 | 19.50 | 19.62 | 19.34 | 19.46 | 194,754 | +1.18(+6.46%) |
Mar 16, 2011 | 18.99 | 19.18 | 18.01 | 18.28 | 436,939 | -0.92(-4.79%) |
Mar 15, 2011 | 18.86 | 19.25 | 18.75 | 19.20 | 263,697 | -0.59(-2.98%) |
Mar 14, 2011 | 20.05 | 20.10 | 19.67 | 19.79 | 104,644 | -0.51(-2.51%) |
Mar 11, 2011 | 20.15 | 20.40 | 20.00 | 20.30 | 122,457 | -0.09(-0.44%) |
Mar 10, 2011 | 20.60 | 20.65 | 20.37 | 20.39 | 117,029 | -0.66(-3.14%) |
Mar 09, 2011 | 21.00 | 21.10 | 20.90 | 21.05 | 109,899 | -0.06(-0.28%) |
Mar 08, 2011 | 20.94 | 21.20 | 20.81 | 21.11 | 94,672 | +0.42(+2.03%) |
Mar 07, 2011 | 21.05 | 21.28 | 20.53 | 20.69 | 217,855 | -0.22(-1.05%) |
Mar 04, 2011 | 21.16 | 21.28 | 20.76 | 20.91 | 418,426 | +0.03(+0.14%) |
Mar 03, 2011 | 20.80 | 20.99 | 20.47 | 20.88 | 531,431 | +0.54(+2.65%) |
Mar 02, 2011 | 20.38 | 20.49 | 20.27 | 20.34 | 202,823 | -0.19(-0.93%) |
Mar 01, 2011 | 20.97 | 21.10 | 20.48 | 20.53 | 142,149 | -0.41(-1.96%) |
Feb 28, 2011 | 21.08 | 21.21 | 20.85 | 20.94 | 521,907 | +0.27(+1.31%) |
Feb 25, 2011 | 20.70 | 20.85 | 20.61 | 20.67 | 95,816 | +0.39(+1.92%) |
Feb 24, 2011 | 20.05 | 20.38 | 20.05 | 20.28 | 122,083 | +0.01(+0.05%) |
Feb 23, 2011 | 20.40 | 20.59 | 20.13 | 20.27 | 150,790 | +0.20(+1.00%) |
Feb 22, 2011 | 20.26 | 22.23 | 19.95 | 20.07 | 151,336 | -1.09(-5.15%) |
Feb 18, 2011 | 21.01 | 21.18 | 20.95 | 21.16 | 87,817 | +0.17(+0.81%) |
Feb 17, 2011 | 20.84 | 20.99 | 20.65 | 20.99 | 264,753 | -0.31(-1.46%) |
Feb 16, 2011 | 21.25 | 21.70 | 21.25 | 21.30 | 101,615 | +0.35(+1.67%) |
Feb 15, 2011 | 20.96 | 21.08 | 20.84 | 20.95 | 111,120 | +0.02(+0.10%) |
Feb 14, 2011 | 20.63 | 20.94 | 20.62 | 20.93 | 196,300 | -0.32(-1.51%) |
Feb 11, 2011 | 20.98 | 21.29 | 20.98 | 21.25 | 96,717 | -0.09(-0.42%) |
Feb 10, 2011 | 21.00 | 21.45 | 20.88 | 21.34 | 114,695 | -0.49(-2.24%) |
Feb 09, 2011 | 21.59 | 21.92 | 21.59 | 21.83 | 85,265 | -0.17(-0.77%) |
Feb 08, 2011 | 21.78 | 22.08 | 21.78 | 22.00 | 131,352 | +0.48(+2.23%) |
Feb 07, 2011 | 21.33 | 21.54 | 21.30 | 21.52 | 83,927 | +0.30(+1.41%) |
Feb 04, 2011 | 21.22 | 21.23 | 20.90 | 21.22 | 138,423 | +0.16(+0.76%) |
Feb 03, 2011 | 20.96 | 21.10 | 20.72 | 21.06 | 176,620 | -0.29(-1.36%) |
Feb 02, 2011 | 21.50 | 21.57 | 21.20 | 21.35 | 157,793 | -0.37(-1.70%) |
Feb 01, 2011 | 21.21 | 21.72 | 21.09 | 21.72 | 593,759 | +0.48(+2.26%) |
Jan 31, 2011 | 21.00 | 21.27 | 20.85 | 21.24 | 162,838 | +0.48(+2.31%) |
Jan 28, 2011 | 21.72 | 21.79 | 20.70 | 20.76 | 150,461 | -0.59(-2.76%) |
Jan 27, 2011 | 21.20 | 21.42 | 21.04 | 21.35 | 1,459,793 | +0.32(+1.52%) |
Jan 26, 2011 | 20.90 | 21.10 | 20.90 | 21.03 | 150,968 | +0.23(+1.11%) |
Jan 25, 2011 | 20.67 | 20.85 | 20.50 | 20.80 | 422,226 | +0.14(+0.68%) |
Jan 24, 2011 | 20.33 | 20.70 | 20.33 | 20.66 | 192,034 | +0.37(+1.82%) |
Jan 21, 2011 | 20.30 | 20.49 | 20.15 | 20.29 | 232,746 | +0.39(+1.96%) |
Jan 20, 2011 | 19.84 | 19.99 | 19.68 | 19.90 | 133,327 | +0.75(+3.92%) |
Jan 19, 2011 | 19.52 | 19.57 | 19.05 | 19.15 | 563,767 | -0.63(-3.19%) |
Jan 18, 2011 | 19.78 | 19.95 | 19.68 | 19.78 | 337,907 | +0.24(+1.23%) |
Jan 14, 2011 | 19.01 | 19.55 | 19.01 | 19.54 | 551,484 | +0.60(+3.17%) |
Jan 13, 2011 | 18.82 | 19.17 | 18.68 | 18.94 | 552,557 | +1.01(+5.63%) |
Jan 12, 2011 | 17.44 | 17.95 | 17.44 | 17.93 | 165,283 | +1.10(+6.54%) |
Jan 11, 2011 | 16.68 | 16.89 | 16.63 | 16.83 | 146,096 | +0.16(+0.96%) |
Jan 10, 2011 | 16.61 | 16.68 | 16.43 | 16.67 | 153,158 | -0.43(-2.51%) |
Jan 07, 2011 | 17.25 | 17.30 | 16.90 | 17.10 | 139,789 | -0.42(-2.40%) |
Jan 06, 2011 | 17.92 | 18.03 | 17.39 | 17.52 | 861,043 | +0.00(+0.00%) |
Jan 05, 2011 | 17.29 | 17.60 | 17.23 | 17.52 | 103,054 | +0.12(+0.69%) |
Jan 04, 2011 | 17.63 | 17.67 | 17.21 | 17.40 | 231,855 | +0.31(+1.81%) |