Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.02 | 24.35 | 24.02 | 24.25 | 13,358 | +0.08(+0.32%) |
Mar 30, 2011 | 23.87 | 24.22 | 23.87 | 24.18 | 7,091 | +0.64(+2.72%) |
Mar 29, 2011 | 23.03 | 23.55 | 23.00 | 23.53 | 17,833 | +0.28(+1.21%) |
Mar 28, 2011 | 22.95 | 23.40 | 22.95 | 23.25 | 7,129 | +0.37(+1.62%) |
Mar 25, 2011 | 22.92 | 22.92 | 22.88 | 22.88 | 6,562 | +0.34(+1.51%) |
Mar 24, 2011 | 22.36 | 22.57 | 22.32 | 22.54 | 9,138 | +0.81(+3.75%) |
Mar 23, 2011 | 21.71 | 21.73 | 21.71 | 21.73 | 1,874 | -0.23(-1.04%) |
Mar 22, 2011 | 21.79 | 21.96 | 21.79 | 21.96 | 1,126 | +0.25(+1.14%) |
Mar 21, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 25,859 | -0.36(-1.64%) |
Mar 18, 2011 | 22.22 | 22.22 | 21.97 | 22.07 | 4,871 | +0.59(+2.74%) |
Mar 17, 2011 | 21.64 | 21.64 | 21.48 | 21.48 | 938 | -0.15(-0.69%) |
Mar 16, 2011 | 21.56 | 21.63 | 21.43 | 21.63 | 2,745 | +0.09(+0.40%) |
Mar 15, 2011 | 21.76 | 21.76 | 21.55 | 21.55 | 4,596 | -0.22(-1.00%) |
Mar 14, 2011 | 21.68 | 21.76 | 21.59 | 21.76 | 2,111 | -0.74(-3.29%) |
Mar 09, 2011 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.24(+1.09%) |
Mar 08, 2011 | 22.02 | 22.26 | 22.02 | 22.26 | 645 | +0.28(+1.28%) |
Mar 07, 2011 | 22.16 | 22.16 | 21.98 | 21.98 | 3,219 | -0.19(-0.87%) |
Mar 04, 2011 | 22.35 | 22.35 | 22.15 | 22.17 | 4,223 | -0.11(-0.48%) |
Mar 03, 2011 | 22.20 | 22.34 | 22.20 | 22.28 | 2,998 | +0.36(+1.65%) |
Mar 02, 2011 | 22.00 | 22.02 | 21.82 | 21.92 | 7,210 | -0.06(-0.29%) |
Mar 01, 2011 | 22.69 | 22.69 | 21.98 | 21.98 | 4,693 | -0.88(-3.86%) |
Feb 28, 2011 | 22.53 | 22.86 | 22.53 | 22.86 | 3,871 | +0.26(+1.17%) |
Feb 25, 2011 | 22.16 | 22.60 | 22.16 | 22.60 | 2,743 | +0.65(+2.97%) |
Feb 24, 2011 | 21.86 | 21.95 | 21.47 | 21.95 | 22,292 | +0.13(+0.59%) |
Feb 23, 2011 | 22.37 | 22.37 | 21.61 | 21.82 | 14,844 | -0.73(-3.23%) |
Feb 22, 2011 | 23.01 | 23.08 | 22.43 | 22.55 | 18,101 | -1.01(-4.30%) |
Feb 18, 2011 | 23.69 | 23.86 | 23.56 | 23.56 | 1,759 | -0.27(-1.13%) |
Feb 17, 2011 | 23.85 | 23.85 | 23.80 | 23.83 | 11,732 | -0.12(-0.48%) |
Feb 16, 2011 | 23.89 | 23.95 | 23.89 | 23.95 | 610 | -0.03(-0.11%) |
Feb 15, 2011 | 24.14 | 24.14 | 23.93 | 23.97 | 2,064 | -0.16(-0.67%) |
Feb 14, 2011 | 24.38 | 24.38 | 24.06 | 24.13 | 16,902 | -0.02(-0.09%) |
Feb 11, 2011 | 23.90 | 24.16 | 23.90 | 24.16 | 12,624 | +0.45(+1.91%) |
Feb 10, 2011 | 23.47 | 23.70 | 23.46 | 23.70 | 4,693 | +0.38(+1.61%) |
Feb 09, 2011 | 23.33 | 23.33 | 23.33 | 23.33 | 234 | +0.00(+0.02%) |
Feb 08, 2011 | 23.19 | 23.32 | 23.19 | 23.32 | 2,088 | +0.03(+0.11%) |
Feb 07, 2011 | 23.20 | 23.49 | 23.20 | 23.30 | 10,219 | +0.07(+0.31%) |
Feb 04, 2011 | 23.23 | 23.23 | 23.00 | 23.23 | 6,415 | +0.17(+0.76%) |
Feb 03, 2011 | 22.70 | 23.05 | 22.70 | 23.05 | 1,642 | +0.19(+0.82%) |
Feb 02, 2011 | 22.87 | 22.90 | 22.86 | 22.86 | 5,162 | -0.17(-0.76%) |
Feb 01, 2011 | 22.74 | 23.05 | 22.72 | 23.04 | 8,527 | +0.71(+3.17%) |
Jan 31, 2011 | 22.28 | 22.33 | 22.28 | 22.33 | 11,967 | +0.01(+0.05%) |
Jan 28, 2011 | 23.13 | 23.13 | 22.32 | 22.32 | 3,714 | -0.80(-3.46%) |
Jan 27, 2011 | 23.31 | 23.31 | 23.00 | 23.12 | 5,387 | -0.12(-0.51%) |
Jan 26, 2011 | 23.13 | 23.26 | 23.00 | 23.24 | 5,497 | +0.79(+3.53%) |
Jan 25, 2011 | 22.37 | 22.47 | 22.16 | 22.45 | 10,031 | +0.16(+0.74%) |
Jan 24, 2011 | 21.96 | 22.30 | 21.96 | 22.28 | 8,893 | +0.19(+0.88%) |
Jan 21, 2011 | 22.09 | 22.09 | 22.09 | 22.09 | 469 | +0.25(+1.15%) |
Jan 20, 2011 | 22.13 | 22.13 | 21.71 | 21.84 | 8,036 | -0.12(-0.54%) |
Jan 19, 2011 | 22.22 | 22.53 | 21.91 | 21.96 | 14,403 | -0.52(-2.31%) |
Jan 18, 2011 | 22.67 | 22.67 | 22.48 | 22.48 | 2,346 | -0.33(-1.46%) |
Jan 14, 2011 | 22.73 | 23.04 | 22.73 | 22.81 | 9,592 | -0.09(-0.39%) |
Jan 13, 2011 | 22.76 | 23.13 | 22.76 | 22.90 | 9,437 | -0.00(-0.02%) |
Jan 12, 2011 | 22.96 | 22.96 | 22.87 | 22.90 | 6,525 | +0.29(+1.26%) |
Jan 11, 2011 | 23.14 | 23.14 | 22.41 | 22.62 | 63,831 | -0.49(-2.10%) |
Jan 10, 2011 | 23.01 | 23.10 | 22.88 | 23.10 | 3,233 | +0.02(+0.08%) |
Jan 07, 2011 | 23.44 | 23.44 | 22.97 | 23.08 | 2,785 | -0.45(-1.93%) |
Jan 06, 2011 | 24.08 | 24.13 | 23.48 | 23.54 | 19,833 | -0.90(-3.68%) |
Jan 05, 2011 | 23.97 | 24.44 | 23.76 | 24.44 | 14,949 | +0.52(+2.17%) |
Jan 04, 2011 | 23.84 | 24.08 | 23.70 | 23.92 | 14,520 | +0.03(+0.12%) |