Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.40 | 20.55 | 20.16 | 20.33 | 62,126 | +0.02(+0.09%) |
Mar 30, 2011 | 20.31 | 20.40 | 19.93 | 20.31 | 52,957 | +0.58(+2.95%) |
Mar 29, 2011 | 19.39 | 19.74 | 19.21 | 19.73 | 163,507 | +0.40(+2.05%) |
Mar 28, 2011 | 20.45 | 20.45 | 19.10 | 19.33 | 96,441 | -0.99(-4.86%) |
Mar 25, 2011 | 19.99 | 20.49 | 19.93 | 20.32 | 81,342 | +0.47(+2.35%) |
Mar 24, 2011 | 19.77 | 20.05 | 19.54 | 19.85 | 24,971 | +0.09(+0.45%) |
Mar 23, 2011 | 19.77 | 20.05 | 19.48 | 19.77 | 68,045 | +0.05(+0.27%) |
Mar 22, 2011 | 19.93 | 20.03 | 19.65 | 19.71 | 41,108 | -0.24(-1.19%) |
Mar 21, 2011 | 19.94 | 20.00 | 19.76 | 19.95 | 58,788 | +0.12(+0.62%) |
Mar 18, 2011 | 19.88 | 19.98 | 19.54 | 19.83 | 131,308 | +0.11(+0.58%) |
Mar 17, 2011 | 20.22 | 20.22 | 19.66 | 19.71 | 70,169 | -0.25(-1.24%) |
Mar 16, 2011 | 19.55 | 20.44 | 19.55 | 19.96 | 236,116 | +0.25(+1.25%) |
Mar 15, 2011 | 18.87 | 19.78 | 18.77 | 19.71 | 89,951 | +0.46(+2.38%) |
Mar 14, 2011 | 19.73 | 19.90 | 19.11 | 19.26 | 48,707 | -0.49(-2.50%) |
Mar 11, 2011 | 19.65 | 19.99 | 19.40 | 19.75 | 126,856 | +0.06(+0.31%) |
Mar 10, 2011 | 19.66 | 19.97 | 19.48 | 19.69 | 62,765 | -0.18(-0.89%) |
Mar 09, 2011 | 20.15 | 20.15 | 19.76 | 19.86 | 30,108 | -0.26(-1.27%) |
Mar 08, 2011 | 19.07 | 20.16 | 19.06 | 20.12 | 67,242 | +0.94(+4.92%) |
Mar 07, 2011 | 20.44 | 20.44 | 19.06 | 19.18 | 78,270 | -1.27(-6.21%) |
Mar 04, 2011 | 19.83 | 20.56 | 19.83 | 20.44 | 83,118 | +0.61(+3.07%) |
Mar 03, 2011 | 19.79 | 20.04 | 19.51 | 19.84 | 112,402 | +0.33(+1.72%) |
Mar 02, 2011 | 20.26 | 20.26 | 19.44 | 19.50 | 103,906 | -19.64(-50.18%) |
Mar 01, 2011 | 39.69 | 40.10 | 38.88 | 39.14 | 120,738 | -0.60(-1.51%) |
Feb 28, 2011 | 39.77 | 40.17 | 39.33 | 39.74 | 44,584 | +0.47(+1.19%) |
Feb 25, 2011 | 38.04 | 39.54 | 37.89 | 39.28 | 36,349 | +1.22(+3.22%) |
Feb 24, 2011 | 37.45 | 38.05 | 36.67 | 38.05 | 50,350 | +0.58(+1.55%) |
Feb 23, 2011 | 38.95 | 38.95 | 37.24 | 37.47 | 47,809 | -1.53(-3.93%) |
Feb 22, 2011 | 38.95 | 40.19 | 38.95 | 39.00 | 66,385 | -0.41(-1.05%) |
Feb 18, 2011 | 39.83 | 39.83 | 39.27 | 39.42 | 48,984 | -0.23(-0.58%) |
Feb 17, 2011 | 37.96 | 39.74 | 37.82 | 39.65 | 100,446 | +1.80(+4.75%) |
Feb 16, 2011 | 37.09 | 38.53 | 36.97 | 37.85 | 181,489 | +0.93(+2.51%) |
Feb 15, 2011 | 36.93 | 37.03 | 36.77 | 36.92 | 75,538 | -0.09(-0.24%) |
Feb 14, 2011 | 37.19 | 37.44 | 36.97 | 37.01 | 67,634 | +0.00(+0.00%) |
Feb 11, 2011 | 36.98 | 37.20 | 36.87 | 37.01 | 57,617 | +0.07(+0.19%) |
Feb 10, 2011 | 36.78 | 37.17 | 36.78 | 36.94 | 78,813 | -0.21(-0.57%) |
Feb 09, 2011 | 36.59 | 37.27 | 36.54 | 37.15 | 50,658 | +0.35(+0.96%) |
Feb 08, 2011 | 36.87 | 37.01 | 36.50 | 36.80 | 36,326 | -0.04(-0.12%) |
Feb 07, 2011 | 36.96 | 37.31 | 36.70 | 36.84 | 41,739 | -0.05(-0.14%) |
Feb 04, 2011 | 36.64 | 37.16 | 36.31 | 36.90 | 25,276 | +0.30(+0.82%) |
Feb 03, 2011 | 34.86 | 36.69 | 34.86 | 36.60 | 152,158 | +1.36(+3.85%) |
Feb 02, 2011 | 35.69 | 35.73 | 34.99 | 35.24 | 63,382 | -0.66(-1.84%) |
Feb 01, 2011 | 36.33 | 36.38 | 35.69 | 35.90 | 242,865 | +0.19(+0.52%) |
Jan 31, 2011 | 37.45 | 37.45 | 35.71 | 35.72 | 79,008 | -1.78(-4.75%) |
Jan 28, 2011 | 39.71 | 40.06 | 37.01 | 37.50 | 129,262 | -2.57(-6.42%) |
Jan 27, 2011 | 37.01 | 40.96 | 36.98 | 40.07 | 237,328 | +4.37(+12.24%) |
Jan 26, 2011 | 34.50 | 35.97 | 34.50 | 35.70 | 7,667 | +0.86(+2.48%) |
Jan 25, 2011 | 34.40 | 34.96 | 34.37 | 34.84 | 13,850 | +0.17(+0.48%) |
Jan 24, 2011 | 34.54 | 34.71 | 34.44 | 34.67 | 11,356 | +0.21(+0.61%) |
Jan 21, 2011 | 34.42 | 34.91 | 34.36 | 34.46 | 19,971 | +0.38(+1.11%) |
Jan 20, 2011 | 33.86 | 34.61 | 33.86 | 34.08 | 21,575 | +0.12(+0.36%) |
Jan 19, 2011 | 34.92 | 34.92 | 33.58 | 33.95 | 16,328 | -0.93(-2.68%) |
Jan 18, 2011 | 35.16 | 35.18 | 34.45 | 34.89 | 38,176 | -0.33(-0.95%) |
Jan 14, 2011 | 35.84 | 35.87 | 34.71 | 35.22 | 27,539 | -0.62(-1.72%) |
Jan 13, 2011 | 36.26 | 36.26 | 35.49 | 35.84 | 48,397 | -0.29(-0.80%) |
Jan 12, 2011 | 36.13 | 36.13 | 36.03 | 36.13 | 17,600 | +0.00(+0.00%) |
Jan 11, 2011 | 35.98 | 36.13 | 35.87 | 36.13 | 15,173 | +0.16(+0.44%) |
Jan 10, 2011 | 35.58 | 36.12 | 35.44 | 35.97 | 23,387 | +0.33(+0.94%) |
Jan 07, 2011 | 35.25 | 36.65 | 35.25 | 35.64 | 37,504 | +0.86(+2.48%) |
Jan 06, 2011 | 35.25 | 35.69 | 34.70 | 34.77 | 58,841 | -0.41(-1.15%) |
Jan 05, 2011 | 33.49 | 35.18 | 33.49 | 35.18 | 18,984 | +1.69(+5.05%) |
Jan 04, 2011 | 33.35 | 33.71 | 33.34 | 33.49 | 7,011 | -0.33(-0.99%) |