Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.54 | 20.66 | 20.50 | 20.59 | 70,069 | +0.03(+0.13%) |
Mar 30, 2011 | 20.21 | 20.63 | 20.20 | 20.56 | 164,622 | +0.42(+2.07%) |
Mar 29, 2011 | 19.90 | 20.17 | 19.82 | 20.14 | 127,844 | +0.11(+0.55%) |
Mar 28, 2011 | 19.98 | 20.13 | 19.95 | 20.03 | 89,744 | -0.12(-0.61%) |
Mar 25, 2011 | 20.25 | 20.40 | 20.14 | 20.16 | 92,751 | -0.05(-0.27%) |
Mar 24, 2011 | 19.99 | 20.26 | 19.92 | 20.21 | 172,564 | -0.10(-0.51%) |
Mar 23, 2011 | 20.11 | 20.33 | 19.99 | 20.31 | 118,392 | -0.23(-1.10%) |
Mar 22, 2011 | 20.42 | 20.60 | 20.33 | 20.54 | 123,168 | +0.11(+0.54%) |
Mar 21, 2011 | 20.30 | 20.51 | 20.29 | 20.43 | 237,114 | +0.61(+3.07%) |
Mar 18, 2011 | 19.99 | 19.99 | 19.78 | 19.82 | 115,584 | +0.09(+0.45%) |
Mar 17, 2011 | 19.83 | 19.96 | 19.71 | 19.73 | 151,643 | +0.51(+2.67%) |
Mar 16, 2011 | 19.75 | 19.85 | 19.10 | 19.22 | 406,949 | -0.90(-4.46%) |
Mar 15, 2011 | 20.03 | 20.14 | 20.00 | 20.12 | 559,279 | -0.61(-2.94%) |
Mar 14, 2011 | 20.77 | 20.85 | 20.49 | 20.72 | 158,186 | -0.36(-1.72%) |
Mar 11, 2011 | 20.65 | 21.20 | 20.65 | 21.09 | 693,764 | +0.14(+0.69%) |
Mar 10, 2011 | 21.05 | 21.05 | 20.82 | 20.94 | 379,054 | -0.37(-1.73%) |
Mar 09, 2011 | 21.03 | 21.38 | 20.95 | 21.31 | 389,898 | -0.12(-0.54%) |
Mar 08, 2011 | 21.13 | 21.45 | 21.04 | 21.43 | 353,407 | +0.57(+2.72%) |
Mar 07, 2011 | 20.70 | 20.94 | 20.53 | 20.86 | 742,109 | +0.01(+0.07%) |
Mar 04, 2011 | 20.70 | 20.90 | 20.47 | 20.85 | 1,139,751 | +0.17(+0.83%) |
Mar 03, 2011 | 20.42 | 20.72 | 20.36 | 20.68 | 253,173 | +0.51(+2.51%) |
Mar 02, 2011 | 20.11 | 20.27 | 20.03 | 20.17 | 149,124 | +0.03(+0.14%) |
Mar 01, 2011 | 20.40 | 20.43 | 20.09 | 20.14 | 196,940 | -0.32(-1.57%) |
Feb 28, 2011 | 20.21 | 20.46 | 20.18 | 20.46 | 194,969 | +0.60(+3.00%) |
Feb 25, 2011 | 19.65 | 19.87 | 19.62 | 19.87 | 93,215 | +0.34(+1.75%) |
Feb 24, 2011 | 19.57 | 19.57 | 19.36 | 19.53 | 112,454 | -0.05(-0.28%) |
Feb 23, 2011 | 19.81 | 19.85 | 19.47 | 19.58 | 186,149 | -0.38(-1.92%) |
Feb 22, 2011 | 20.00 | 20.16 | 19.90 | 19.96 | 136,796 | -0.65(-3.15%) |
Feb 18, 2011 | 20.53 | 20.70 | 20.51 | 20.62 | 50,833 | +0.14(+0.70%) |
Feb 17, 2011 | 20.37 | 20.53 | 20.35 | 20.47 | 61,187 | -0.03(-0.17%) |
Feb 16, 2011 | 20.34 | 20.52 | 20.29 | 20.51 | 59,681 | +0.29(+1.42%) |
Feb 15, 2011 | 20.27 | 20.31 | 20.13 | 20.22 | 128,865 | -0.15(-0.74%) |
Feb 14, 2011 | 20.12 | 20.50 | 20.09 | 20.37 | 224,550 | +0.00(+0.00%) |
Feb 11, 2011 | 20.24 | 20.45 | 20.23 | 20.37 | 72,705 | -0.14(-0.70%) |
Feb 10, 2011 | 20.31 | 20.57 | 20.25 | 20.51 | 389,869 | -0.08(-0.40%) |
Feb 09, 2011 | 20.42 | 20.59 | 20.42 | 20.59 | 69,838 | +0.18(+0.87%) |
Feb 08, 2011 | 20.14 | 20.42 | 20.12 | 20.42 | 115,711 | +0.03(+0.17%) |
Feb 07, 2011 | 20.42 | 20.45 | 20.35 | 20.38 | 95,471 | -0.40(-1.91%) |
Feb 04, 2011 | 20.83 | 20.83 | 20.59 | 20.78 | 225,904 | +0.29(+1.44%) |
Feb 03, 2011 | 20.43 | 20.53 | 20.09 | 20.49 | 448,685 | +0.46(+2.29%) |
Feb 02, 2011 | 19.75 | 20.05 | 19.69 | 20.03 | 149,577 | +0.13(+0.65%) |
Feb 01, 2011 | 19.55 | 19.92 | 19.55 | 19.90 | 152,490 | +0.53(+2.72%) |
Jan 31, 2011 | 19.16 | 19.42 | 19.16 | 19.37 | 208,163 | +0.28(+1.47%) |
Jan 28, 2011 | 19.38 | 19.43 | 19.05 | 19.09 | 129,271 | -0.68(-3.43%) |
Jan 27, 2011 | 19.79 | 19.84 | 19.69 | 19.77 | 88,527 | +0.10(+0.49%) |
Jan 26, 2011 | 19.50 | 19.72 | 19.42 | 19.67 | 175,680 | +0.46(+2.39%) |
Jan 25, 2011 | 19.08 | 19.25 | 19.04 | 19.21 | 306,077 | +0.14(+0.72%) |
Jan 24, 2011 | 18.93 | 19.08 | 18.89 | 19.08 | 139,811 | -0.14(-0.71%) |
Jan 21, 2011 | 19.24 | 19.32 | 19.08 | 19.21 | 118,617 | -0.17(-0.88%) |
Jan 20, 2011 | 19.09 | 19.43 | 18.98 | 19.38 | 201,670 | -0.27(-1.39%) |
Jan 19, 2011 | 19.83 | 19.86 | 19.60 | 19.66 | 457,570 | -0.55(-2.74%) |
Jan 18, 2011 | 20.31 | 20.40 | 20.18 | 20.21 | 100,968 | +0.24(+1.20%) |
Jan 14, 2011 | 19.89 | 19.97 | 19.77 | 19.97 | 98,259 | -0.18(-0.88%) |
Jan 13, 2011 | 20.27 | 20.29 | 20.12 | 20.15 | 89,127 | -0.24(-1.17%) |
Jan 12, 2011 | 20.20 | 20.42 | 20.09 | 20.39 | 126,961 | -0.03(-0.13%) |
Jan 11, 2011 | 20.50 | 20.51 | 20.26 | 20.42 | 130,463 | +0.34(+1.70%) |
Jan 10, 2011 | 19.84 | 20.09 | 19.77 | 20.07 | 154,086 | +0.39(+1.98%) |
Jan 07, 2011 | 19.82 | 19.83 | 19.65 | 19.68 | 74,449 | +0.05(+0.24%) |
Jan 06, 2011 | 19.83 | 19.88 | 19.61 | 19.64 | 238,431 | -0.25(-1.24%) |
Jan 05, 2011 | 19.85 | 19.93 | 19.76 | 19.88 | 253,523 | +0.01(+0.03%) |
Jan 04, 2011 | 19.75 | 19.89 | 19.70 | 19.88 | 130,582 | +0.29(+1.50%) |