Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.26 | 24.42 | 24.13 | 24.14 | 1,470,299 | -0.09(-0.35%) |
Mar 30, 2011 | 24.44 | 24.50 | 24.20 | 24.23 | 1,044,852 | -0.12(-0.50%) |
Mar 29, 2011 | 24.15 | 24.43 | 24.08 | 24.35 | 1,193,059 | +0.19(+0.80%) |
Mar 28, 2011 | 24.28 | 24.38 | 24.09 | 24.15 | 1,342,850 | -0.17(-0.70%) |
Mar 25, 2011 | 24.15 | 24.67 | 24.06 | 24.33 | 3,056,207 | +0.16(+0.65%) |
Mar 24, 2011 | 24.13 | 24.22 | 24.03 | 24.17 | 1,680,829 | +0.09(+0.39%) |
Mar 23, 2011 | 24.06 | 24.23 | 23.93 | 24.08 | 933,046 | +0.01(+0.03%) |
Mar 22, 2011 | 24.09 | 24.18 | 24.00 | 24.07 | 920,730 | -0.04(-0.18%) |
Mar 21, 2011 | 24.38 | 24.57 | 24.00 | 24.11 | 1,848,040 | +0.00(+0.00%) |
Mar 18, 2011 | 24.06 | 24.24 | 23.84 | 24.11 | 2,124,599 | +0.24(+0.99%) |
Mar 17, 2011 | 24.34 | 24.44 | 23.81 | 23.88 | 1,087,558 | -0.22(-0.92%) |
Mar 16, 2011 | 24.39 | 24.56 | 23.91 | 24.10 | 1,884,815 | -0.39(-1.60%) |
Mar 15, 2011 | 23.65 | 24.52 | 23.59 | 24.49 | 1,772,065 | +0.34(+1.42%) |
Mar 14, 2011 | 24.22 | 24.45 | 23.97 | 24.15 | 843,365 | -0.19(-0.79%) |
Mar 11, 2011 | 24.03 | 24.45 | 23.88 | 24.34 | 756,655 | +0.14(+0.56%) |
Mar 10, 2011 | 23.98 | 24.31 | 23.61 | 24.20 | 2,144,261 | -0.12(-0.50%) |
Mar 09, 2011 | 24.18 | 24.68 | 24.14 | 24.33 | 1,727,758 | +0.03(+0.12%) |
Mar 08, 2011 | 24.38 | 24.53 | 24.16 | 24.30 | 1,985,401 | -0.25(-1.02%) |
Mar 07, 2011 | 24.94 | 24.98 | 24.08 | 24.55 | 1,280,312 | -0.24(-0.98%) |
Mar 04, 2011 | 24.33 | 25.11 | 24.13 | 24.79 | 3,842,884 | +0.41(+1.67%) |
Mar 03, 2011 | 23.95 | 24.41 | 23.81 | 24.38 | 2,101,204 | +0.59(+2.49%) |
Mar 02, 2011 | 23.58 | 23.92 | 23.41 | 23.79 | 1,796,350 | +0.12(+0.51%) |
Mar 01, 2011 | 24.20 | 24.53 | 23.46 | 23.67 | 2,725,086 | -0.53(-2.21%) |
Feb 28, 2011 | 23.69 | 24.37 | 23.66 | 24.20 | 5,000,687 | +0.56(+2.35%) |
Feb 25, 2011 | 23.21 | 23.74 | 23.16 | 23.65 | 2,371,786 | +0.51(+2.19%) |
Feb 24, 2011 | 22.48 | 23.41 | 22.26 | 23.14 | 2,576,283 | +0.07(+0.31%) |
Feb 23, 2011 | 21.51 | 23.68 | 21.40 | 23.07 | 6,714,311 | +0.16(+0.68%) |
Feb 22, 2011 | 23.26 | 23.28 | 22.66 | 22.91 | 3,500,124 | -0.63(-2.67%) |
Feb 18, 2011 | 23.21 | 23.57 | 22.81 | 23.54 | 2,305,495 | -0.29(-1.22%) |
Feb 17, 2011 | 22.94 | 24.22 | 22.94 | 23.83 | 2,436,483 | +0.81(+3.53%) |
Feb 16, 2011 | 23.20 | 23.38 | 22.99 | 23.02 | 1,136,071 | -0.16(-0.71%) |
Feb 15, 2011 | 23.13 | 23.42 | 22.87 | 23.18 | 1,112,480 | +0.01(+0.06%) |
Feb 14, 2011 | 23.53 | 23.63 | 23.16 | 23.17 | 927,191 | -0.41(-1.75%) |
Feb 11, 2011 | 23.14 | 23.86 | 23.06 | 23.58 | 2,214,986 | +0.36(+1.53%) |
Feb 10, 2011 | 22.86 | 23.24 | 22.64 | 23.23 | 1,126,992 | +0.26(+1.15%) |
Feb 09, 2011 | 23.12 | 23.15 | 22.74 | 22.96 | 1,069,982 | -0.17(-0.74%) |
Feb 08, 2011 | 22.81 | 23.21 | 22.74 | 23.14 | 1,293,907 | +0.33(+1.44%) |
Feb 07, 2011 | 22.75 | 23.03 | 22.74 | 22.81 | 1,429,340 | +0.04(+0.16%) |
Feb 04, 2011 | 22.09 | 23.23 | 22.03 | 22.77 | 3,455,197 | +0.90(+4.11%) |
Feb 03, 2011 | 21.85 | 21.94 | 21.48 | 21.87 | 1,757,092 | +0.07(+0.33%) |
Feb 02, 2011 | 21.87 | 21.98 | 21.69 | 21.80 | 1,394,939 | -0.15(-0.68%) |
Feb 01, 2011 | 21.97 | 22.30 | 21.76 | 21.95 | 1,550,401 | -0.03(-0.13%) |
Jan 31, 2011 | 21.95 | 22.08 | 21.63 | 21.98 | 1,466,431 | +0.01(+0.07%) |
Jan 28, 2011 | 22.51 | 22.51 | 21.60 | 21.97 | 1,434,062 | -0.51(-2.28%) |
Jan 27, 2011 | 22.56 | 22.69 | 22.34 | 22.48 | 1,007,583 | -0.01(-0.03%) |
Jan 26, 2011 | 22.61 | 22.93 | 22.44 | 22.49 | 1,358,422 | -0.13(-0.57%) |
Jan 25, 2011 | 22.36 | 22.64 | 22.22 | 22.61 | 1,273,082 | +0.14(+0.63%) |
Jan 24, 2011 | 21.95 | 22.71 | 21.90 | 22.47 | 1,495,676 | +0.52(+2.37%) |
Jan 21, 2011 | 22.19 | 22.43 | 21.87 | 21.95 | 1,376,884 | -0.18(-0.81%) |
Jan 20, 2011 | 22.39 | 22.61 | 22.13 | 22.13 | 1,634,730 | -0.39(-1.71%) |
Jan 19, 2011 | 22.72 | 22.80 | 22.17 | 22.51 | 2,035,778 | -0.24(-1.07%) |
Jan 18, 2011 | 21.99 | 22.76 | 21.99 | 22.76 | 1,891,254 | +0.76(+3.47%) |
Jan 14, 2011 | 21.92 | 22.04 | 21.88 | 21.99 | 1,507,678 | +0.06(+0.29%) |
Jan 13, 2011 | 22.03 | 22.10 | 21.89 | 21.93 | 891,901 | -0.10(-0.45%) |
Jan 12, 2011 | 21.94 | 22.04 | 21.80 | 22.03 | 907,487 | +0.09(+0.42%) |
Jan 11, 2011 | 21.80 | 21.98 | 21.73 | 21.94 | 929,557 | +0.21(+0.98%) |
Jan 10, 2011 | 21.67 | 21.79 | 21.40 | 21.72 | 1,452,884 | -0.04(-0.20%) |
Jan 07, 2011 | 22.15 | 22.24 | 21.44 | 21.77 | 1,599,948 | -0.26(-1.20%) |
Jan 06, 2011 | 22.36 | 22.61 | 21.89 | 22.03 | 2,100,755 | -0.40(-1.78%) |
Jan 05, 2011 | 22.06 | 22.70 | 22.06 | 22.43 | 1,780,753 | +0.28(+1.26%) |
Jan 04, 2011 | 22.25 | 22.32 | 21.97 | 22.15 | 1,384,495 | -0.10(-0.45%) |