Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.17 | 20.39 | 19.68 | 20.12 | 781,523 | -0.19(-0.92%) |
Mar 30, 2011 | 20.31 | 20.35 | 19.91 | 20.31 | 296,537 | +0.27(+1.33%) |
Mar 29, 2011 | 20.15 | 20.28 | 19.85 | 20.04 | 556,454 | -0.22(-1.10%) |
Mar 28, 2011 | 20.98 | 20.98 | 20.17 | 20.27 | 421,184 | -0.43(-2.07%) |
Mar 25, 2011 | 20.55 | 20.94 | 20.53 | 20.69 | 600,320 | +0.22(+1.06%) |
Mar 24, 2011 | 20.02 | 20.71 | 19.60 | 20.48 | 731,412 | +0.68(+3.41%) |
Mar 23, 2011 | 19.39 | 19.89 | 19.12 | 19.80 | 389,865 | +0.28(+1.43%) |
Mar 22, 2011 | 19.80 | 19.80 | 19.35 | 19.52 | 381,837 | -0.33(-1.66%) |
Mar 21, 2011 | 19.69 | 19.91 | 19.32 | 19.85 | 552,783 | +0.50(+2.60%) |
Mar 18, 2011 | 19.17 | 19.36 | 18.64 | 19.35 | 768,822 | +0.42(+2.23%) |
Mar 17, 2011 | 19.24 | 19.34 | 18.63 | 18.93 | 749,157 | +0.05(+0.26%) |
Mar 16, 2011 | 19.16 | 19.44 | 18.59 | 18.88 | 716,630 | -0.39(-2.03%) |
Mar 15, 2011 | 18.73 | 19.50 | 18.59 | 19.27 | 530,799 | -0.36(-1.83%) |
Mar 14, 2011 | 19.37 | 19.83 | 19.22 | 19.63 | 471,215 | -0.04(-0.22%) |
Mar 11, 2011 | 19.37 | 19.83 | 19.11 | 19.67 | 490,035 | +0.17(+0.89%) |
Mar 10, 2011 | 19.18 | 19.56 | 18.98 | 19.50 | 578,733 | -0.14(-0.73%) |
Mar 09, 2011 | 19.71 | 19.71 | 19.17 | 19.64 | 657,062 | -0.17(-0.85%) |
Mar 08, 2011 | 19.68 | 20.37 | 19.68 | 19.81 | 859,708 | +0.05(+0.25%) |
Mar 07, 2011 | 20.60 | 20.71 | 18.98 | 19.76 | 986,760 | -0.88(-4.27%) |
Mar 04, 2011 | 20.51 | 20.78 | 20.15 | 20.64 | 519,950 | +0.17(+0.82%) |
Mar 03, 2011 | 20.27 | 20.71 | 20.19 | 20.47 | 532,142 | +0.38(+1.92%) |
Mar 02, 2011 | 19.63 | 20.38 | 19.42 | 20.09 | 581,685 | +0.35(+1.79%) |
Mar 01, 2011 | 20.42 | 20.47 | 19.44 | 19.73 | 747,777 | -0.61(-3.02%) |
Feb 28, 2011 | 20.01 | 20.35 | 19.81 | 20.35 | 507,470 | +0.35(+1.74%) |
Feb 25, 2011 | 19.54 | 20.06 | 19.49 | 20.00 | 520,268 | +0.60(+3.07%) |
Feb 24, 2011 | 19.72 | 19.83 | 19.26 | 19.40 | 739,901 | -0.14(-0.73%) |
Feb 23, 2011 | 19.81 | 19.94 | 18.80 | 19.55 | 589,954 | -0.22(-1.10%) |
Feb 22, 2011 | 20.51 | 20.73 | 19.67 | 19.76 | 1,073,000 | -1.05(-5.04%) |
Feb 18, 2011 | 21.23 | 21.37 | 20.58 | 20.81 | 415,407 | -0.27(-1.27%) |
Feb 17, 2011 | 21.03 | 21.28 | 20.94 | 21.08 | 348,543 | -0.05(-0.23%) |
Feb 16, 2011 | 20.72 | 21.28 | 20.72 | 21.13 | 435,649 | +0.44(+2.13%) |
Feb 15, 2011 | 21.08 | 21.27 | 20.68 | 20.69 | 493,178 | -0.60(-2.80%) |
Feb 14, 2011 | 21.00 | 21.67 | 20.80 | 21.28 | 559,517 | +0.17(+0.79%) |
Feb 11, 2011 | 20.70 | 21.20 | 20.66 | 21.12 | 684,761 | +0.24(+1.16%) |
Feb 10, 2011 | 20.47 | 20.98 | 20.09 | 20.87 | 1,540,117 | +0.19(+0.93%) |
Feb 09, 2011 | 22.16 | 22.44 | 20.67 | 20.68 | 2,518,413 | -2.34(-10.18%) |
Feb 08, 2011 | 23.17 | 23.18 | 22.33 | 23.03 | 1,063,122 | -0.07(-0.32%) |
Feb 07, 2011 | 22.57 | 23.11 | 22.52 | 23.10 | 551,368 | +0.56(+2.50%) |
Feb 04, 2011 | 22.01 | 22.57 | 21.92 | 22.54 | 580,658 | +0.63(+2.86%) |
Feb 03, 2011 | 21.37 | 22.02 | 21.18 | 21.91 | 440,975 | +0.56(+2.61%) |
Feb 02, 2011 | 21.27 | 21.72 | 21.27 | 21.35 | 318,953 | -0.14(-0.63%) |
Feb 01, 2011 | 21.69 | 21.76 | 21.40 | 21.49 | 422,498 | -0.01(-0.04%) |
Jan 31, 2011 | 21.22 | 21.73 | 21.00 | 21.50 | 346,093 | +0.29(+1.39%) |
Jan 28, 2011 | 22.21 | 22.33 | 21.18 | 21.20 | 442,885 | -0.97(-4.39%) |
Jan 27, 2011 | 22.02 | 22.25 | 21.68 | 22.18 | 365,962 | +0.28(+1.27%) |
Jan 26, 2011 | 21.32 | 21.96 | 21.17 | 21.90 | 554,026 | +0.68(+3.19%) |
Jan 25, 2011 | 21.16 | 21.54 | 21.09 | 21.22 | 585,149 | -0.10(-0.47%) |
Jan 24, 2011 | 20.47 | 21.60 | 20.46 | 21.32 | 831,698 | +0.73(+3.52%) |
Jan 21, 2011 | 20.73 | 20.86 | 20.38 | 20.60 | 786,377 | -0.06(-0.30%) |
Jan 20, 2011 | 21.46 | 21.51 | 20.35 | 20.66 | 1,559,648 | -1.09(-4.99%) |
Jan 19, 2011 | 22.93 | 22.96 | 21.48 | 21.74 | 775,592 | -1.23(-5.37%) |
Jan 18, 2011 | 23.33 | 23.33 | 22.83 | 22.98 | 374,048 | -0.35(-1.52%) |
Jan 14, 2011 | 23.23 | 23.35 | 22.96 | 23.33 | 389,549 | +0.17(+0.75%) |
Jan 13, 2011 | 23.24 | 23.57 | 23.00 | 23.16 | 375,062 | +0.04(+0.16%) |
Jan 12, 2011 | 22.91 | 23.24 | 22.79 | 23.12 | 475,093 | +0.54(+2.39%) |
Jan 11, 2011 | 22.88 | 23.16 | 22.51 | 22.58 | 701,063 | +0.09(+0.41%) |
Jan 10, 2011 | 22.01 | 22.64 | 21.75 | 22.49 | 443,574 | +0.43(+1.94%) |
Jan 07, 2011 | 22.75 | 22.86 | 21.84 | 22.06 | 475,151 | -0.53(-2.33%) |
Jan 06, 2011 | 22.18 | 23.08 | 22.17 | 22.59 | 1,020,644 | +0.32(+1.42%) |
Jan 05, 2011 | 22.09 | 22.28 | 21.73 | 22.27 | 615,189 | +0.17(+0.79%) |
Jan 04, 2011 | 21.71 | 22.12 | 21.28 | 22.10 | 825,621 | +0.51(+2.39%) |