Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.12 | 22.37 | 21.71 | 22.21 | 21,943 | +0.25(+1.13%) |
Mar 30, 2011 | 21.90 | 21.97 | 21.64 | 21.96 | 4,773 | +0.14(+0.65%) |
Mar 29, 2011 | 20.98 | 21.82 | 20.98 | 21.82 | 9,475 | +0.73(+3.46%) |
Mar 28, 2011 | 21.07 | 21.15 | 21.00 | 21.09 | 4,936 | +0.08(+0.40%) |
Mar 25, 2011 | 21.07 | 21.15 | 20.72 | 21.00 | 16,249 | -0.14(-0.67%) |
Mar 24, 2011 | 21.26 | 21.26 | 21.08 | 21.15 | 6,488 | -0.08(-0.39%) |
Mar 23, 2011 | 20.88 | 21.25 | 20.88 | 21.23 | 10,305 | +0.55(+2.65%) |
Mar 22, 2011 | 20.75 | 20.85 | 20.57 | 20.68 | 4,968 | -0.14(-0.68%) |
Mar 21, 2011 | 20.42 | 20.93 | 20.10 | 20.82 | 41,946 | +0.67(+3.33%) |
Mar 18, 2011 | 20.38 | 20.38 | 19.93 | 20.15 | 24,304 | -0.12(-0.57%) |
Mar 17, 2011 | 20.32 | 20.57 | 19.93 | 20.27 | 16,959 | +0.22(+1.08%) |
Mar 16, 2011 | 20.61 | 20.63 | 20.04 | 20.05 | 21,164 | -0.62(-3.01%) |
Mar 15, 2011 | 20.45 | 20.94 | 20.45 | 20.67 | 19,500 | -0.58(-2.73%) |
Mar 14, 2011 | 21.15 | 21.44 | 21.15 | 21.25 | 7,912 | -0.23(-1.08%) |
Mar 11, 2011 | 21.35 | 21.71 | 20.83 | 21.49 | 37,577 | -0.07(-0.31%) |
Mar 10, 2011 | 21.58 | 21.61 | 21.36 | 21.55 | 8,710 | -0.38(-1.74%) |
Mar 09, 2011 | 21.78 | 21.93 | 21.12 | 21.93 | 10,177 | +0.11(+0.49%) |
Mar 08, 2011 | 20.77 | 22.01 | 20.49 | 21.83 | 24,317 | +1.01(+4.86%) |
Mar 07, 2011 | 22.40 | 22.40 | 20.74 | 20.81 | 19,766 | -1.37(-6.17%) |
Mar 04, 2011 | 22.83 | 22.83 | 22.01 | 22.18 | 9,534 | -0.65(-2.83%) |
Mar 03, 2011 | 22.73 | 22.84 | 22.56 | 22.83 | 15,425 | +0.34(+1.51%) |
Mar 02, 2011 | 22.50 | 22.75 | 22.22 | 22.49 | 14,058 | -0.10(-0.44%) |
Mar 01, 2011 | 22.43 | 22.77 | 22.04 | 22.59 | 11,903 | +0.60(+2.72%) |
Feb 28, 2011 | 21.57 | 22.13 | 21.33 | 21.99 | 12,853 | +0.52(+2.43%) |
Feb 25, 2011 | 19.84 | 21.47 | 19.84 | 21.47 | 19,609 | +1.60(+8.06%) |
Feb 24, 2011 | 19.36 | 19.87 | 19.36 | 19.87 | 10,863 | +0.66(+3.41%) |
Feb 23, 2011 | 19.54 | 19.63 | 19.09 | 19.21 | 6,555 | -0.21(-1.07%) |
Feb 22, 2011 | 19.91 | 20.49 | 19.35 | 19.42 | 31,366 | -0.78(-3.86%) |
Feb 18, 2011 | 20.29 | 20.42 | 20.03 | 20.20 | 9,988 | +0.02(+0.08%) |
Feb 17, 2011 | 19.85 | 20.18 | 19.77 | 20.18 | 16,810 | +0.19(+0.95%) |
Feb 16, 2011 | 20.08 | 20.47 | 19.90 | 19.99 | 7,465 | +0.01(+0.04%) |
Feb 15, 2011 | 20.11 | 20.45 | 19.94 | 19.98 | 6,193 | -0.13(-0.66%) |
Feb 14, 2011 | 20.25 | 20.42 | 19.73 | 20.12 | 6,838 | -0.26(-1.26%) |
Feb 11, 2011 | 20.70 | 20.91 | 20.09 | 20.37 | 13,974 | -0.32(-1.56%) |
Feb 10, 2011 | 20.72 | 20.72 | 20.57 | 20.70 | 1,303 | +0.12(+0.60%) |
Feb 09, 2011 | 20.65 | 20.73 | 20.57 | 20.57 | 1,391 | +0.08(+0.41%) |
Feb 08, 2011 | 20.57 | 20.58 | 20.40 | 20.49 | 2,415 | -0.04(-0.20%) |
Feb 07, 2011 | 20.13 | 20.58 | 20.07 | 20.53 | 8,674 | +0.34(+1.68%) |
Feb 04, 2011 | 20.31 | 20.81 | 20.08 | 20.19 | 11,965 | -0.16(-0.77%) |
Feb 03, 2011 | 20.67 | 20.67 | 20.13 | 20.35 | 4,088 | -0.23(-1.13%) |
Feb 02, 2011 | 21.13 | 21.13 | 20.45 | 20.58 | 5,578 | -0.56(-2.67%) |
Feb 01, 2011 | 20.81 | 21.15 | 20.81 | 21.15 | 4,155 | +0.32(+1.51%) |
Jan 31, 2011 | 20.48 | 20.83 | 20.08 | 20.83 | 10,646 | +0.61(+2.99%) |
Jan 28, 2011 | 21.18 | 21.18 | 20.23 | 20.23 | 14,093 | -0.57(-2.75%) |
Jan 27, 2011 | 21.40 | 21.40 | 20.56 | 20.80 | 6,720 | -0.37(-1.76%) |
Jan 26, 2011 | 20.74 | 21.53 | 20.57 | 21.17 | 3,408 | +0.57(+2.78%) |
Jan 25, 2011 | 20.54 | 20.66 | 20.53 | 20.60 | 2,615 | -0.12(-0.60%) |
Jan 24, 2011 | 20.58 | 20.72 | 20.48 | 20.72 | 5,801 | +0.14(+0.69%) |
Jan 21, 2011 | 20.69 | 20.88 | 20.57 | 20.58 | 14,784 | +0.02(+0.12%) |
Jan 20, 2011 | 20.68 | 20.86 | 20.48 | 20.56 | 11,693 | -0.31(-1.47%) |
Jan 19, 2011 | 22.24 | 22.24 | 20.76 | 20.86 | 14,491 | -1.31(-5.91%) |
Jan 18, 2011 | 22.34 | 22.34 | 22.08 | 22.17 | 12,370 | +0.07(+0.34%) |
Jan 14, 2011 | 21.76 | 22.13 | 21.62 | 22.10 | 5,936 | +0.48(+2.23%) |
Jan 13, 2011 | 21.49 | 21.73 | 21.49 | 21.62 | 15,948 | +0.16(+0.73%) |
Jan 12, 2011 | 21.03 | 21.63 | 21.03 | 21.46 | 11,322 | +0.46(+2.17%) |
Jan 11, 2011 | 20.77 | 21.15 | 20.76 | 21.00 | 8,092 | +0.40(+1.93%) |
Jan 10, 2011 | 20.31 | 20.64 | 20.31 | 20.61 | 9,255 | +0.07(+0.36%) |
Jan 07, 2011 | 20.47 | 20.56 | 20.41 | 20.53 | 4,097 | -0.02(-0.12%) |
Jan 06, 2011 | 20.33 | 20.56 | 20.32 | 20.56 | 2,029 | -0.07(-0.36%) |
Jan 05, 2011 | 20.35 | 20.70 | 20.35 | 20.63 | 8,924 | +0.27(+1.34%) |
Jan 04, 2011 | 20.65 | 20.65 | 20.36 | 20.36 | 6,291 | -0.13(-0.65%) |