Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.38 | 22.79 | 22.38 | 22.74 | 279,818 | +0.36(+1.61%) |
Mar 30, 2011 | 22.43 | 22.47 | 22.26 | 22.38 | 935,186 | +0.00(+0.00%) |
Mar 29, 2011 | 22.69 | 22.83 | 22.36 | 22.38 | 408,011 | -0.19(-0.84%) |
Mar 28, 2011 | 22.65 | 22.68 | 22.51 | 22.57 | 187,784 | -0.01(-0.06%) |
Mar 25, 2011 | 22.51 | 22.61 | 22.43 | 22.59 | 543,255 | +0.19(+0.86%) |
Mar 24, 2011 | 22.56 | 22.63 | 22.31 | 22.39 | 378,140 | -0.06(-0.29%) |
Mar 23, 2011 | 22.19 | 22.49 | 22.01 | 22.46 | 341,155 | +0.29(+1.33%) |
Mar 22, 2011 | 21.99 | 22.20 | 21.86 | 22.16 | 233,591 | +0.25(+1.13%) |
Mar 21, 2011 | 21.82 | 21.92 | 21.46 | 21.91 | 165,577 | +0.64(+2.99%) |
Mar 18, 2011 | 21.21 | 21.57 | 21.16 | 21.28 | 766,882 | +0.18(+0.87%) |
Mar 17, 2011 | 21.30 | 21.39 | 21.07 | 21.10 | 275,537 | +0.10(+0.48%) |
Mar 16, 2011 | 20.98 | 21.25 | 20.79 | 20.99 | 368,304 | -0.06(-0.31%) |
Mar 15, 2011 | 20.61 | 21.21 | 20.48 | 21.06 | 273,063 | -0.18(-0.87%) |
Mar 14, 2011 | 21.15 | 21.35 | 20.87 | 21.24 | 277,325 | -0.05(-0.22%) |
Mar 11, 2011 | 21.05 | 21.41 | 20.76 | 21.29 | 271,431 | +0.05(+0.22%) |
Mar 10, 2011 | 21.54 | 21.54 | 21.15 | 21.24 | 358,578 | -0.52(-2.41%) |
Mar 09, 2011 | 21.60 | 21.91 | 21.43 | 21.77 | 260,753 | +0.20(+0.94%) |
Mar 08, 2011 | 21.19 | 21.80 | 20.78 | 21.56 | 385,115 | +0.48(+2.27%) |
Mar 07, 2011 | 21.29 | 21.59 | 20.87 | 21.09 | 400,642 | -0.20(-0.95%) |
Mar 04, 2011 | 21.12 | 21.38 | 21.10 | 21.29 | 233,581 | +0.15(+0.70%) |
Mar 03, 2011 | 20.88 | 21.38 | 20.84 | 21.14 | 295,251 | +0.31(+1.50%) |
Mar 02, 2011 | 20.95 | 21.15 | 20.63 | 20.83 | 209,401 | -0.18(-0.88%) |
Mar 01, 2011 | 21.87 | 21.87 | 20.94 | 21.01 | 271,793 | -0.64(-2.94%) |
Feb 28, 2011 | 21.93 | 21.93 | 21.50 | 21.65 | 321,641 | +0.24(+1.12%) |
Feb 25, 2011 | 21.20 | 21.45 | 21.18 | 21.41 | 203,893 | +0.22(+1.04%) |
Feb 24, 2011 | 21.03 | 21.40 | 20.73 | 21.19 | 368,860 | +0.22(+1.05%) |
Feb 23, 2011 | 21.46 | 21.67 | 20.91 | 20.97 | 323,165 | -0.45(-2.11%) |
Feb 22, 2011 | 21.25 | 21.68 | 21.23 | 21.42 | 390,487 | -0.08(-0.39%) |
Feb 18, 2011 | 21.66 | 21.66 | 21.20 | 21.50 | 374,468 | +0.01(+0.04%) |
Feb 17, 2011 | 21.40 | 21.65 | 21.14 | 21.49 | 1,338,057 | -0.41(-1.85%) |
Feb 16, 2011 | 21.93 | 21.93 | 21.60 | 21.90 | 201,464 | +0.14(+0.64%) |
Feb 15, 2011 | 22.09 | 22.31 | 21.76 | 21.76 | 363,338 | -0.32(-1.46%) |
Feb 14, 2011 | 22.14 | 22.46 | 21.89 | 22.08 | 286,384 | +0.05(+0.21%) |
Feb 11, 2011 | 21.74 | 22.11 | 21.74 | 22.03 | 191,466 | +0.17(+0.76%) |
Feb 10, 2011 | 21.55 | 21.97 | 21.52 | 21.87 | 221,157 | +0.22(+1.02%) |
Feb 09, 2011 | 21.89 | 22.28 | 21.59 | 21.65 | 292,331 | -0.22(-1.01%) |
Feb 08, 2011 | 21.98 | 22.03 | 21.63 | 21.87 | 474,755 | -0.23(-1.04%) |
Feb 07, 2011 | 22.19 | 22.34 | 22.02 | 22.10 | 320,646 | +0.00(+0.00%) |
Feb 04, 2011 | 21.86 | 22.15 | 21.72 | 22.10 | 507,022 | +0.29(+1.31%) |
Feb 03, 2011 | 22.03 | 22.18 | 21.29 | 21.81 | 784,396 | -0.50(-2.23%) |
Feb 02, 2011 | 22.63 | 22.68 | 22.03 | 22.31 | 514,452 | -0.30(-1.34%) |
Feb 01, 2011 | 21.50 | 23.00 | 21.50 | 22.61 | 882,923 | +1.29(+6.07%) |
Jan 31, 2011 | 21.39 | 21.59 | 21.24 | 21.32 | 511,486 | +0.01(+0.07%) |
Jan 28, 2011 | 21.87 | 22.10 | 21.29 | 21.31 | 387,604 | -0.64(-2.90%) |
Jan 27, 2011 | 22.25 | 22.31 | 21.91 | 21.94 | 227,594 | -0.29(-1.28%) |
Jan 26, 2011 | 22.02 | 22.58 | 22.02 | 22.23 | 359,436 | +0.28(+1.26%) |
Jan 25, 2011 | 22.02 | 22.17 | 21.61 | 21.95 | 255,900 | -0.15(-0.67%) |
Jan 24, 2011 | 22.04 | 22.29 | 21.91 | 22.10 | 335,597 | +0.04(+0.17%) |
Jan 21, 2011 | 21.77 | 22.11 | 21.42 | 22.06 | 655,345 | -0.26(-1.16%) |
Jan 20, 2011 | 22.55 | 22.80 | 22.32 | 22.32 | 240,704 | -0.40(-1.74%) |
Jan 19, 2011 | 22.82 | 23.13 | 22.65 | 22.72 | 488,876 | -0.25(-1.07%) |
Jan 18, 2011 | 22.95 | 23.02 | 22.61 | 22.96 | 266,757 | +0.04(+0.19%) |
Jan 14, 2011 | 22.69 | 23.03 | 22.62 | 22.92 | 259,037 | +0.12(+0.53%) |
Jan 13, 2011 | 22.71 | 22.83 | 22.59 | 22.80 | 233,929 | +0.09(+0.41%) |
Jan 12, 2011 | 22.97 | 23.05 | 22.67 | 22.71 | 329,290 | -0.14(-0.60%) |
Jan 11, 2011 | 22.57 | 23.47 | 22.44 | 22.85 | 940,220 | +0.82(+3.72%) |
Jan 10, 2011 | 21.72 | 22.11 | 21.63 | 22.03 | 488,064 | +0.14(+0.63%) |
Jan 07, 2011 | 22.23 | 22.30 | 21.62 | 21.89 | 471,779 | -0.40(-1.78%) |
Jan 06, 2011 | 22.46 | 22.47 | 22.15 | 22.28 | 509,860 | -0.20(-0.90%) |
Jan 05, 2011 | 22.61 | 22.66 | 22.41 | 22.49 | 464,717 | -0.24(-1.05%) |
Jan 04, 2011 | 23.34 | 23.49 | 22.50 | 22.73 | 414,697 | -0.64(-2.72%) |