Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.11 | 24.13 | 23.90 | 23.90 | 4,971 | -0.11(-0.45%) |
Mar 30, 2011 | 24.01 | 24.01 | 23.84 | 24.01 | 1,471 | +0.41(+1.74%) |
Mar 29, 2011 | 23.46 | 23.60 | 23.40 | 23.60 | 1,516 | +0.32(+1.38%) |
Mar 28, 2011 | 23.57 | 23.58 | 23.28 | 23.28 | 4,453 | -0.44(-1.84%) |
Mar 25, 2011 | 23.90 | 23.92 | 23.50 | 23.72 | 1,406 | -0.28(-1.15%) |
Mar 24, 2011 | 23.51 | 24.01 | 23.48 | 23.99 | 2,518 | +0.26(+1.09%) |
Mar 23, 2011 | 23.85 | 23.86 | 23.28 | 23.73 | 2,443 | +0.96(+4.24%) |
Mar 22, 2011 | 22.54 | 22.96 | 22.54 | 22.77 | 5,222 | -0.11(-0.47%) |
Mar 21, 2011 | 22.85 | 23.54 | 22.10 | 22.88 | 7,017 | -0.26(-1.12%) |
Mar 18, 2011 | 22.80 | 23.98 | 22.46 | 23.14 | 30,510 | +0.32(+1.41%) |
Mar 17, 2011 | 22.79 | 23.09 | 22.53 | 22.81 | 4,737 | +0.29(+1.27%) |
Mar 16, 2011 | 23.15 | 24.00 | 22.23 | 22.53 | 16,192 | -0.49(-2.13%) |
Mar 15, 2011 | 23.33 | 23.34 | 23.02 | 23.02 | 3,040 | -0.21(-0.88%) |
Mar 14, 2011 | 23.61 | 23.61 | 23.23 | 23.23 | 1,448 | -0.43(-1.81%) |
Mar 11, 2011 | 23.76 | 23.76 | 23.55 | 23.65 | 2,431 | +0.05(+0.23%) |
Mar 10, 2011 | 23.71 | 23.97 | 23.60 | 23.60 | 5,904 | -0.09(-0.38%) |
Mar 09, 2011 | 23.79 | 24.19 | 23.41 | 23.69 | 20,303 | -0.60(-2.46%) |
Mar 08, 2011 | 23.71 | 24.29 | 23.71 | 24.29 | 2,364 | +0.56(+2.37%) |
Mar 07, 2011 | 23.92 | 23.92 | 23.73 | 23.73 | 1,501 | -0.25(-1.04%) |
Mar 04, 2011 | 23.71 | 24.01 | 23.71 | 23.98 | 1,766 | -0.30(-1.25%) |
Mar 03, 2011 | 24.05 | 24.28 | 24.05 | 24.28 | 2,893 | +0.17(+0.70%) |
Mar 02, 2011 | 23.94 | 24.11 | 23.94 | 24.11 | 394 | +0.15(+0.63%) |
Mar 01, 2011 | 24.15 | 24.16 | 23.96 | 23.96 | 3,021 | -0.19(-0.78%) |
Feb 28, 2011 | 24.22 | 24.47 | 24.14 | 24.15 | 4,444 | -0.26(-1.06%) |
Feb 25, 2011 | 24.80 | 24.80 | 24.03 | 24.40 | 5,322 | -0.48(-1.94%) |
Feb 24, 2011 | 24.62 | 24.89 | 24.55 | 24.89 | 3,999 | +0.36(+1.46%) |
Feb 23, 2011 | 23.93 | 25.02 | 23.93 | 24.53 | 2,345 | -0.32(-1.29%) |
Feb 22, 2011 | 24.63 | 25.34 | 24.63 | 24.85 | 4,025 | -0.06(-0.25%) |
Feb 18, 2011 | 24.48 | 24.98 | 24.48 | 24.91 | 5,518 | +0.35(+1.42%) |
Feb 17, 2011 | 24.27 | 24.57 | 24.23 | 24.57 | 3,523 | +0.31(+1.29%) |
Feb 16, 2011 | 24.09 | 24.44 | 23.97 | 24.25 | 1,620 | +0.22(+0.93%) |
Feb 15, 2011 | 23.89 | 24.55 | 23.89 | 24.03 | 2,103 | +0.12(+0.49%) |
Feb 14, 2011 | 23.90 | 23.99 | 23.90 | 23.91 | 1,590 | -0.27(-1.11%) |
Feb 11, 2011 | 23.94 | 24.20 | 23.94 | 24.18 | 2,530 | +0.27(+1.12%) |
Feb 10, 2011 | 24.22 | 24.29 | 23.88 | 23.91 | 1,679 | -0.35(-1.44%) |
Feb 09, 2011 | 24.32 | 24.56 | 24.26 | 24.26 | 815 | +0.16(+0.67%) |
Feb 08, 2011 | 23.63 | 24.15 | 23.60 | 24.10 | 3,359 | +0.04(+0.19%) |
Feb 07, 2011 | 24.08 | 24.11 | 24.06 | 24.06 | 1,208 | +0.04(+0.19%) |
Feb 04, 2011 | 24.01 | 24.13 | 23.93 | 24.01 | 2,397 | -0.06(-0.26%) |
Feb 03, 2011 | 24.15 | 24.15 | 24.03 | 24.07 | 585 | +0.02(+0.07%) |
Feb 02, 2011 | 23.73 | 24.06 | 23.73 | 24.06 | 804 | +0.03(+0.11%) |
Feb 01, 2011 | 24.20 | 24.20 | 23.89 | 24.03 | 3,851 | -0.03(-0.11%) |
Jan 31, 2011 | 23.94 | 24.06 | 23.89 | 24.06 | 2,480 | +0.44(+1.85%) |
Jan 28, 2011 | 24.49 | 24.49 | 23.62 | 23.62 | 2,712 | -0.98(-3.99%) |
Jan 27, 2011 | 23.94 | 24.60 | 23.94 | 24.60 | 6,223 | +0.59(+2.44%) |
Jan 26, 2011 | 23.97 | 24.01 | 23.96 | 24.01 | 5,835 | +0.01(+0.04%) |
Jan 25, 2011 | 23.95 | 24.01 | 23.92 | 24.01 | 1,668 | +0.08(+0.33%) |
Jan 24, 2011 | 23.82 | 24.04 | 23.64 | 23.93 | 7,660 | +0.08(+0.34%) |
Jan 21, 2011 | 24.01 | 24.02 | 23.85 | 23.85 | 10,802 | +0.08(+0.34%) |
Jan 20, 2011 | 23.74 | 23.96 | 23.74 | 23.77 | 2,919 | -0.06(-0.26%) |
Jan 19, 2011 | 24.01 | 24.01 | 23.83 | 23.83 | 4,930 | +0.00(+0.00%) |
Jan 18, 2011 | 23.95 | 23.95 | 23.83 | 23.83 | 680 | -0.16(-0.67%) |
Jan 14, 2011 | 23.66 | 24.01 | 23.65 | 23.99 | 2,822 | +0.42(+1.77%) |
Jan 13, 2011 | 23.83 | 23.83 | 23.54 | 23.57 | 1,191 | -0.44(-1.81%) |
Jan 12, 2011 | 23.36 | 24.03 | 23.36 | 24.01 | 2,591 | +0.00(+0.00%) |
Jan 11, 2011 | 24.01 | 24.04 | 23.84 | 24.01 | 4,479 | +0.03(+0.11%) |
Jan 10, 2011 | 23.67 | 24.09 | 23.67 | 23.98 | 4,975 | +0.20(+0.82%) |
Jan 07, 2011 | 24.01 | 24.01 | 23.74 | 23.78 | 2,786 | -0.18(-0.74%) |
Jan 06, 2011 | 24.07 | 24.13 | 23.81 | 23.96 | 3,869 | -0.04(-0.18%) |
Jan 05, 2011 | 23.64 | 24.09 | 23.64 | 24.01 | 4,267 | +0.31(+1.31%) |
Jan 04, 2011 | 23.61 | 24.01 | 23.58 | 23.69 | 8,328 | -0.31(-1.30%) |