Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.50 | 20.79 | 20.47 | 20.78 | 9,248 | +0.28(+1.36%) |
Mar 30, 2011 | 19.94 | 20.51 | 19.94 | 20.50 | 5,026 | +0.21(+1.03%) |
Mar 29, 2011 | 20.30 | 20.37 | 20.17 | 20.29 | 5,731 | -0.04(-0.20%) |
Mar 28, 2011 | 20.36 | 20.61 | 19.95 | 20.33 | 13,027 | -0.05(-0.24%) |
Mar 25, 2011 | 20.10 | 20.51 | 19.99 | 20.38 | 11,093 | +0.59(+2.97%) |
Mar 24, 2011 | 20.70 | 20.73 | 19.66 | 19.79 | 39,511 | -0.56(-2.74%) |
Mar 23, 2011 | 20.24 | 20.43 | 20.00 | 20.35 | 10,881 | +0.00(+0.00%) |
Mar 22, 2011 | 20.57 | 20.92 | 20.24 | 20.35 | 26,810 | -0.17(-0.82%) |
Mar 21, 2011 | 20.16 | 20.57 | 19.09 | 20.52 | 53,846 | +1.20(+6.23%) |
Mar 18, 2011 | 19.42 | 20.63 | 19.03 | 19.31 | 79,752 | +0.06(+0.31%) |
Mar 17, 2011 | 19.73 | 19.79 | 18.83 | 19.25 | 42,704 | -0.02(-0.13%) |
Mar 16, 2011 | 19.50 | 19.65 | 18.81 | 19.28 | 35,368 | -0.20(-1.05%) |
Mar 15, 2011 | 19.09 | 19.69 | 18.86 | 19.48 | 17,771 | -0.32(-1.61%) |
Mar 14, 2011 | 19.82 | 19.98 | 19.72 | 19.80 | 12,333 | -0.31(-1.53%) |
Mar 11, 2011 | 20.09 | 20.47 | 19.96 | 20.11 | 14,577 | -0.03(-0.15%) |
Mar 10, 2011 | 20.16 | 20.26 | 19.98 | 20.14 | 17,617 | -0.44(-2.13%) |
Mar 09, 2011 | 19.90 | 20.68 | 19.56 | 20.58 | 14,885 | +0.65(+3.26%) |
Mar 08, 2011 | 19.22 | 19.94 | 18.75 | 19.93 | 10,834 | +0.97(+5.09%) |
Mar 07, 2011 | 19.54 | 19.62 | 18.93 | 18.96 | 10,742 | -0.47(-2.40%) |
Mar 04, 2011 | 19.72 | 19.75 | 19.31 | 19.43 | 20,021 | -0.36(-1.80%) |
Mar 03, 2011 | 19.77 | 20.44 | 19.52 | 19.78 | 30,269 | +0.30(+1.53%) |
Mar 02, 2011 | 19.35 | 19.63 | 19.30 | 19.49 | 9,124 | +0.22(+1.13%) |
Mar 01, 2011 | 19.78 | 19.78 | 19.24 | 19.27 | 14,535 | -0.50(-2.51%) |
Feb 28, 2011 | 19.61 | 19.77 | 19.47 | 19.77 | 12,101 | +0.39(+1.99%) |
Feb 25, 2011 | 19.07 | 19.39 | 18.82 | 19.38 | 36,447 | +0.31(+1.61%) |
Feb 24, 2011 | 19.50 | 19.62 | 18.98 | 19.07 | 25,315 | -0.35(-1.79%) |
Feb 23, 2011 | 19.88 | 19.89 | 19.26 | 19.42 | 10,658 | -0.34(-1.70%) |
Feb 22, 2011 | 21.79 | 21.79 | 19.67 | 19.76 | 15,500 | -0.79(-3.86%) |
Feb 18, 2011 | 20.65 | 20.81 | 20.26 | 20.55 | 28,810 | -0.01(-0.05%) |
Feb 17, 2011 | 20.50 | 20.71 | 19.82 | 20.56 | 13,040 | +0.41(+2.02%) |
Feb 16, 2011 | 19.50 | 20.15 | 19.50 | 20.15 | 11,499 | +0.81(+4.20%) |
Feb 15, 2011 | 19.32 | 19.69 | 18.83 | 19.34 | 37,387 | +0.01(+0.05%) |
Feb 14, 2011 | 19.16 | 19.91 | 19.16 | 19.33 | 9,195 | +0.01(+0.05%) |
Feb 11, 2011 | 18.85 | 19.34 | 18.85 | 19.32 | 22,329 | +0.33(+1.72%) |
Feb 10, 2011 | 18.89 | 19.25 | 18.89 | 18.99 | 15,305 | -0.02(-0.10%) |
Feb 09, 2011 | 18.90 | 19.24 | 18.75 | 19.01 | 11,399 | +0.08(+0.42%) |
Feb 08, 2011 | 18.68 | 19.26 | 18.68 | 18.93 | 7,449 | +0.22(+1.16%) |
Feb 07, 2011 | 18.11 | 18.93 | 18.11 | 18.71 | 18,290 | +0.62(+3.45%) |
Feb 04, 2011 | 18.67 | 18.90 | 17.95 | 18.09 | 17,596 | -0.61(-3.28%) |
Feb 03, 2011 | 18.95 | 18.95 | 18.47 | 18.70 | 15,045 | -0.16(-0.84%) |
Feb 02, 2011 | 18.65 | 19.16 | 18.36 | 18.86 | 10,862 | +0.08(+0.42%) |
Feb 01, 2011 | 18.69 | 19.08 | 18.65 | 18.78 | 15,643 | +0.31(+1.66%) |
Jan 31, 2011 | 19.17 | 19.46 | 18.35 | 18.48 | 55,133 | -0.47(-2.46%) |
Jan 28, 2011 | 20.81 | 21.46 | 18.94 | 18.94 | 36,297 | -1.78(-8.60%) |
Jan 27, 2011 | 21.32 | 21.99 | 20.71 | 20.73 | 20,674 | -0.55(-2.61%) |
Jan 26, 2011 | 21.19 | 22.01 | 21.03 | 21.28 | 21,772 | +0.29(+1.37%) |
Jan 25, 2011 | 20.55 | 21.22 | 20.47 | 20.99 | 53,510 | +0.21(+1.00%) |
Jan 24, 2011 | 20.46 | 21.01 | 20.45 | 20.79 | 8,879 | +0.24(+1.16%) |
Jan 21, 2011 | 20.62 | 22.54 | 20.01 | 20.55 | 40,934 | +0.13(+0.63%) |
Jan 20, 2011 | 20.42 | 21.44 | 20.07 | 20.42 | 34,477 | -0.12(-0.58%) |
Jan 19, 2011 | 21.91 | 21.91 | 20.14 | 20.54 | 68,743 | -1.41(-6.41%) |
Jan 18, 2011 | 22.11 | 22.82 | 20.09 | 21.94 | 34,757 | -0.37(-1.64%) |
Jan 14, 2011 | 22.29 | 22.33 | 21.17 | 22.31 | 21,563 | -0.08(-0.35%) |
Jan 13, 2011 | 23.13 | 23.13 | 21.89 | 22.39 | 28,628 | -0.71(-3.09%) |
Jan 12, 2011 | 23.08 | 23.25 | 22.62 | 23.10 | 25,523 | +0.26(+1.13%) |
Jan 11, 2011 | 22.32 | 22.90 | 22.20 | 22.85 | 10,669 | +0.58(+2.63%) |
Jan 10, 2011 | 22.90 | 23.36 | 22.18 | 22.26 | 20,909 | -0.82(-3.56%) |
Jan 07, 2011 | 23.69 | 23.69 | 22.73 | 23.08 | 18,450 | -0.12(-0.51%) |
Jan 06, 2011 | 22.86 | 23.67 | 22.29 | 23.20 | 13,484 | +0.27(+1.17%) |
Jan 05, 2011 | 23.36 | 24.16 | 22.54 | 22.94 | 19,152 | -0.49(-2.07%) |
Jan 04, 2011 | 24.79 | 24.79 | 23.42 | 23.42 | 7,174 | -1.24(-5.02%) |