Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.56 | 20.56 | 20.19 | 20.36 | 8,128 | -0.09(-0.42%) |
Mar 30, 2011 | 20.44 | 20.56 | 20.20 | 20.44 | 16,110 | +0.11(+0.55%) |
Mar 29, 2011 | 20.11 | 20.36 | 20.00 | 20.33 | 11,285 | +0.03(+0.13%) |
Mar 28, 2011 | 19.64 | 20.78 | 19.50 | 20.30 | 29,233 | +0.62(+3.14%) |
Mar 25, 2011 | 20.08 | 20.11 | 19.67 | 19.69 | 6,702 | -0.25(-1.25%) |
Mar 24, 2011 | 20.61 | 20.81 | 19.48 | 19.94 | 29,470 | -0.46(-2.23%) |
Mar 23, 2011 | 19.51 | 20.55 | 19.51 | 20.39 | 24,247 | +0.53(+2.68%) |
Mar 22, 2011 | 19.02 | 19.97 | 19.02 | 19.86 | 13,180 | +0.95(+5.04%) |
Mar 21, 2011 | 18.84 | 18.90 | 18.56 | 18.90 | 14,038 | +0.36(+1.95%) |
Mar 18, 2011 | 18.59 | 18.89 | 18.33 | 18.54 | 23,229 | +0.09(+0.47%) |
Mar 17, 2011 | 17.67 | 18.51 | 17.67 | 18.46 | 12,132 | +1.41(+8.26%) |
Mar 16, 2011 | 17.07 | 17.34 | 17.02 | 17.05 | 18,885 | +0.01(+0.05%) |
Mar 15, 2011 | 17.30 | 17.30 | 17.02 | 17.04 | 17,714 | -0.48(-2.75%) |
Mar 14, 2011 | 17.75 | 18.04 | 17.47 | 17.52 | 10,936 | -0.37(-2.06%) |
Mar 11, 2011 | 17.99 | 18.01 | 17.82 | 17.89 | 15,840 | -0.21(-1.14%) |
Mar 10, 2011 | 18.77 | 18.77 | 18.02 | 18.10 | 13,395 | -1.01(-5.30%) |
Mar 09, 2011 | 18.13 | 19.22 | 18.12 | 19.11 | 10,230 | +0.90(+4.95%) |
Mar 08, 2011 | 17.60 | 18.22 | 17.59 | 18.21 | 18,012 | +0.80(+4.59%) |
Mar 07, 2011 | 18.30 | 18.31 | 17.39 | 17.41 | 23,279 | -0.67(-3.71%) |
Mar 04, 2011 | 18.59 | 18.59 | 18.08 | 18.08 | 7,820 | -0.43(-2.32%) |
Mar 03, 2011 | 18.46 | 19.38 | 18.20 | 18.51 | 9,775 | +0.29(+1.60%) |
Mar 02, 2011 | 18.89 | 19.18 | 17.93 | 18.22 | 37,090 | -0.57(-3.02%) |
Mar 01, 2011 | 19.74 | 19.74 | 18.61 | 18.78 | 11,030 | -0.98(-4.95%) |
Feb 28, 2011 | 19.53 | 19.76 | 19.42 | 19.76 | 6,816 | +0.37(+1.90%) |
Feb 25, 2011 | 19.29 | 19.59 | 19.03 | 19.39 | 8,880 | +0.12(+0.62%) |
Feb 24, 2011 | 19.58 | 19.92 | 19.03 | 19.27 | 20,964 | -0.21(-1.10%) |
Feb 23, 2011 | 20.49 | 20.49 | 19.45 | 19.49 | 14,641 | -0.33(-1.65%) |
Feb 22, 2011 | 20.43 | 20.43 | 19.76 | 19.82 | 16,152 | -0.94(-4.55%) |
Feb 18, 2011 | 20.76 | 20.76 | 20.61 | 20.76 | 23,900 | +0.15(+0.71%) |
Feb 17, 2011 | 20.57 | 20.79 | 20.06 | 20.61 | 7,323 | +0.09(+0.42%) |
Feb 16, 2011 | 20.13 | 20.53 | 20.13 | 20.53 | 14,838 | +0.41(+2.05%) |
Feb 15, 2011 | 20.12 | 20.36 | 19.97 | 20.12 | 12,840 | +0.62(+3.17%) |
Feb 14, 2011 | 19.62 | 19.77 | 19.50 | 19.50 | 6,043 | +0.21(+1.11%) |
Feb 11, 2011 | 19.01 | 20.01 | 19.01 | 19.28 | 11,432 | +0.08(+0.40%) |
Feb 10, 2011 | 19.02 | 19.21 | 19.01 | 19.21 | 9,920 | -0.01(-0.04%) |
Feb 09, 2011 | 19.39 | 19.39 | 19.01 | 19.21 | 5,411 | -0.22(-1.15%) |
Feb 08, 2011 | 18.91 | 19.44 | 18.91 | 19.44 | 15,179 | +0.40(+2.12%) |
Feb 07, 2011 | 19.32 | 19.40 | 18.90 | 19.03 | 8,792 | -0.40(-2.03%) |
Feb 04, 2011 | 19.95 | 20.08 | 19.07 | 19.43 | 14,881 | -0.64(-3.17%) |
Feb 03, 2011 | 20.16 | 20.39 | 19.76 | 20.06 | 5,186 | +0.00(+0.00%) |
Feb 02, 2011 | 19.21 | 20.42 | 19.16 | 20.06 | 7,558 | +0.69(+3.55%) |
Feb 01, 2011 | 19.51 | 19.78 | 19.04 | 19.38 | 18,320 | +0.05(+0.27%) |
Jan 31, 2011 | 19.30 | 21.13 | 19.11 | 19.33 | 34,855 | +0.22(+1.17%) |
Jan 28, 2011 | 21.36 | 22.11 | 19.10 | 19.10 | 38,502 | -1.99(-9.45%) |
Jan 27, 2011 | 22.82 | 23.00 | 20.62 | 21.10 | 29,640 | -1.92(-8.32%) |
Jan 26, 2011 | 21.90 | 23.01 | 21.90 | 23.01 | 18,083 | +1.13(+5.18%) |
Jan 25, 2011 | 21.66 | 22.27 | 21.49 | 21.88 | 11,777 | +0.05(+0.24%) |
Jan 24, 2011 | 22.27 | 22.27 | 21.47 | 21.83 | 19,311 | -0.28(-1.28%) |
Jan 21, 2011 | 21.57 | 23.00 | 21.57 | 22.11 | 28,832 | +0.55(+2.55%) |
Jan 20, 2011 | 22.05 | 23.07 | 21.04 | 21.56 | 84,978 | -1.63(-7.04%) |
Jan 19, 2011 | 23.74 | 24.09 | 23.19 | 23.19 | 37,471 | -0.55(-2.32%) |
Jan 18, 2011 | 24.51 | 24.83 | 23.56 | 23.74 | 7,133 | -0.81(-3.29%) |
Jan 14, 2011 | 23.25 | 24.82 | 23.25 | 24.55 | 21,540 | +0.85(+3.59%) |
Jan 13, 2011 | 24.04 | 24.04 | 23.44 | 23.70 | 13,444 | -0.29(-1.22%) |
Jan 12, 2011 | 24.15 | 24.15 | 23.92 | 23.99 | 8,393 | +0.05(+0.22%) |
Jan 11, 2011 | 24.12 | 24.28 | 23.42 | 23.94 | 15,547 | -0.19(-0.78%) |
Jan 10, 2011 | 24.27 | 24.48 | 23.96 | 24.13 | 16,124 | -0.27(-1.09%) |
Jan 07, 2011 | 24.84 | 24.84 | 24.13 | 24.39 | 20,764 | -0.36(-1.46%) |
Jan 06, 2011 | 24.82 | 24.82 | 24.66 | 24.75 | 19,150 | -0.07(-0.28%) |
Jan 05, 2011 | 24.62 | 24.89 | 24.05 | 24.82 | 27,165 | +0.02(+0.07%) |
Jan 04, 2011 | 25.34 | 25.34 | 24.74 | 24.81 | 26,116 | -0.19(-0.76%) |