Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.41 | 23.50 | 23.35 | 23.35 | 14,528 | -0.18(-0.76%) |
Mar 30, 2011 | 23.53 | 23.53 | 23.53 | 23.53 | 32,317 | +0.39(+1.69%) |
Mar 29, 2011 | 23.02 | 23.17 | 22.97 | 23.14 | 104,312 | +0.09(+0.39%) |
Mar 28, 2011 | 23.07 | 23.20 | 23.02 | 23.05 | 22,746 | -0.08(-0.35%) |
Mar 25, 2011 | 23.30 | 23.30 | 23.03 | 23.13 | 19,663 | +0.06(+0.26%) |
Mar 24, 2011 | 22.85 | 23.10 | 22.84 | 23.07 | 23,949 | +0.45(+1.99%) |
Mar 23, 2011 | 22.37 | 22.74 | 22.37 | 22.62 | 14,731 | -0.09(-0.40%) |
Mar 22, 2011 | 22.95 | 22.95 | 22.62 | 22.71 | 16,983 | -0.25(-1.09%) |
Mar 21, 2011 | 22.83 | 22.99 | 22.82 | 22.96 | 66,377 | +0.79(+3.56%) |
Mar 18, 2011 | 22.43 | 22.45 | 22.10 | 22.17 | 12,072 | +0.28(+1.28%) |
Mar 17, 2011 | 21.75 | 21.98 | 21.71 | 21.89 | 29,611 | +0.85(+4.04%) |
Mar 16, 2011 | 21.86 | 21.88 | 20.93 | 21.04 | 29,934 | -1.01(-4.58%) |
Mar 15, 2011 | 21.85 | 22.16 | 21.66 | 22.05 | 21,024 | -0.62(-2.73%) |
Mar 14, 2011 | 22.50 | 22.67 | 22.40 | 22.67 | 35,343 | -0.14(-0.61%) |
Mar 11, 2011 | 22.53 | 22.82 | 22.44 | 22.81 | 22,957 | +0.15(+0.66%) |
Mar 10, 2011 | 22.67 | 22.80 | 22.55 | 22.66 | 31,096 | -0.35(-1.52%) |
Mar 09, 2011 | 23.06 | 23.11 | 22.85 | 23.01 | 22,914 | -0.04(-0.17%) |
Mar 08, 2011 | 22.80 | 23.08 | 22.71 | 23.05 | 20,773 | +0.17(+0.74%) |
Mar 07, 2011 | 23.16 | 23.27 | 22.74 | 22.88 | 10,015 | -0.15(-0.65%) |
Mar 04, 2011 | 23.34 | 23.34 | 22.93 | 23.03 | 25,535 | -0.28(-1.20%) |
Mar 03, 2011 | 23.28 | 23.31 | 23.07 | 23.31 | 48,298 | +0.16(+0.69%) |
Mar 02, 2011 | 23.06 | 23.30 | 23.06 | 23.15 | 37,039 | +0.33(+1.45%) |
Mar 01, 2011 | 23.35 | 23.35 | 22.80 | 22.82 | 14,031 | -0.41(-1.76%) |
Feb 28, 2011 | 23.46 | 23.49 | 23.10 | 23.23 | 30,311 | +0.04(+0.17%) |
Feb 25, 2011 | 23.24 | 23.27 | 23.15 | 23.19 | 31,513 | +0.25(+1.09%) |
Feb 24, 2011 | 22.93 | 22.98 | 22.74 | 22.94 | 31,208 | +0.14(+0.61%) |
Feb 23, 2011 | 22.85 | 22.91 | 22.60 | 22.80 | 23,627 | +0.16(+0.71%) |
Feb 22, 2011 | 22.75 | 22.93 | 22.50 | 22.64 | 24,668 | -0.74(-3.17%) |
Feb 18, 2011 | 23.31 | 23.55 | 23.26 | 23.38 | 29,500 | +0.05(+0.21%) |
Feb 17, 2011 | 23.04 | 23.35 | 22.99 | 23.33 | 20,084 | +0.18(+0.78%) |
Feb 16, 2011 | 23.10 | 23.28 | 23.03 | 23.15 | 15,349 | +0.01(+0.04%) |
Feb 15, 2011 | 23.23 | 23.30 | 23.14 | 23.14 | 15,926 | +0.15(+0.65%) |
Feb 14, 2011 | 22.78 | 22.99 | 22.78 | 22.99 | 119,879 | -0.34(-1.46%) |
Feb 11, 2011 | 23.09 | 23.39 | 23.04 | 23.33 | 21,448 | -0.32(-1.35%) |
Feb 10, 2011 | 24.04 | 24.50 | 23.60 | 23.65 | 311,953 | -0.74(-3.03%) |
Feb 09, 2011 | 24.29 | 24.39 | 24.15 | 24.39 | 23,347 | -0.02(-0.08%) |
Feb 08, 2011 | 24.28 | 24.41 | 24.20 | 24.41 | 21,205 | +0.17(+0.70%) |
Feb 07, 2011 | 23.97 | 24.24 | 23.97 | 24.24 | 40,817 | +0.02(+0.08%) |
Feb 04, 2011 | 24.11 | 24.24 | 23.95 | 24.22 | 19,817 | -0.13(-0.53%) |
Feb 03, 2011 | 23.84 | 24.39 | 23.71 | 24.35 | 178,494 | +0.38(+1.59%) |
Feb 02, 2011 | 23.73 | 24.00 | 23.73 | 23.97 | 32,472 | +0.03(+0.13%) |
Feb 01, 2011 | 23.71 | 24.05 | 23.70 | 23.94 | 20,361 | +0.72(+3.10%) |
Jan 31, 2011 | 23.11 | 23.35 | 23.10 | 23.22 | 15,801 | +0.49(+2.16%) |
Jan 28, 2011 | 23.33 | 23.33 | 22.65 | 22.73 | 13,595 | -0.67(-2.86%) |
Jan 27, 2011 | 23.20 | 23.40 | 23.20 | 23.40 | 147,839 | -0.32(-1.35%) |
Jan 26, 2011 | 23.61 | 23.75 | 23.57 | 23.72 | 16,604 | +0.19(+0.81%) |
Jan 25, 2011 | 23.27 | 23.56 | 23.20 | 23.53 | 24,182 | +0.19(+0.81%) |
Jan 24, 2011 | 22.92 | 23.35 | 22.92 | 23.34 | 57,612 | +0.38(+1.66%) |
Jan 21, 2011 | 23.00 | 23.08 | 22.83 | 22.96 | 25,625 | +0.46(+2.07%) |
Jan 20, 2011 | 22.31 | 22.60 | 22.27 | 22.50 | 17,873 | -0.16(-0.73%) |
Jan 19, 2011 | 22.87 | 22.87 | 22.58 | 22.66 | 20,886 | +0.24(+1.07%) |
Jan 18, 2011 | 22.43 | 22.60 | 22.37 | 22.42 | 18,107 | +0.30(+1.36%) |
Jan 14, 2011 | 22.10 | 22.15 | 22.02 | 22.12 | 31,996 | -0.02(-0.09%) |
Jan 13, 2011 | 22.09 | 22.25 | 22.00 | 22.14 | 24,227 | +0.16(+0.73%) |
Jan 12, 2011 | 21.84 | 22.08 | 21.75 | 21.98 | 16,671 | +0.09(+0.41%) |
Jan 11, 2011 | 21.75 | 21.89 | 21.70 | 21.89 | 13,628 | +0.48(+2.24%) |
Jan 10, 2011 | 21.30 | 21.52 | 21.20 | 21.41 | 7,053 | -0.28(-1.29%) |
Jan 07, 2011 | 21.75 | 21.76 | 21.51 | 21.69 | 16,569 | -0.32(-1.45%) |
Jan 06, 2011 | 22.28 | 22.28 | 21.86 | 22.01 | 16,901 | -0.29(-1.30%) |
Jan 05, 2011 | 22.08 | 22.37 | 22.08 | 22.30 | 12,967 | -0.30(-1.33%) |
Jan 04, 2011 | 22.99 | 22.99 | 22.50 | 22.60 | 29,443 | -0.24(-1.05%) |