Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.97 | 23.01 | 22.93 | 23.00 | 208,536 | -0.01(-0.04%) |
Mar 30, 2011 | 22.83 | 23.03 | 22.83 | 23.01 | 126,669 | +0.26(+1.15%) |
Mar 29, 2011 | 22.59 | 22.75 | 22.58 | 22.75 | 22,537 | +0.14(+0.63%) |
Mar 28, 2011 | 22.74 | 22.77 | 22.60 | 22.60 | 21,246 | -0.05(-0.24%) |
Mar 25, 2011 | 22.64 | 22.76 | 22.62 | 22.66 | 62,386 | -0.01(-0.06%) |
Mar 24, 2011 | 22.55 | 22.73 | 22.55 | 22.67 | 197,707 | +0.13(+0.58%) |
Mar 23, 2011 | 22.40 | 22.57 | 22.31 | 22.54 | 454,579 | +0.14(+0.61%) |
Mar 22, 2011 | 22.42 | 22.44 | 22.35 | 22.41 | 54,933 | -0.03(-0.15%) |
Mar 21, 2011 | 22.44 | 22.49 | 22.44 | 22.44 | 83,420 | +0.31(+1.39%) |
Mar 18, 2011 | 22.26 | 22.26 | 22.02 | 22.13 | 124,826 | +0.13(+0.58%) |
Mar 17, 2011 | 22.02 | 22.12 | 21.88 | 22.00 | 135,199 | +0.30(+1.39%) |
Mar 16, 2011 | 21.96 | 22.01 | 21.55 | 21.70 | 88,760 | -0.37(-1.67%) |
Mar 15, 2011 | 21.94 | 22.09 | 21.94 | 22.07 | 39,829 | -0.32(-1.42%) |
Mar 14, 2011 | 22.32 | 22.44 | 22.29 | 22.39 | 39,821 | -0.23(-1.01%) |
Mar 11, 2011 | 22.42 | 22.64 | 22.42 | 22.62 | 21,511 | +0.09(+0.39%) |
Mar 10, 2011 | 22.55 | 22.68 | 22.53 | 22.53 | 24,373 | -0.29(-1.27%) |
Mar 09, 2011 | 22.76 | 22.82 | 22.69 | 22.82 | 53,070 | +0.09(+0.40%) |
Mar 08, 2011 | 22.56 | 22.73 | 22.56 | 22.73 | 101,079 | +0.17(+0.75%) |
Mar 07, 2011 | 22.81 | 22.81 | 22.48 | 22.56 | 36,209 | -0.09(-0.38%) |
Mar 04, 2011 | 22.83 | 22.83 | 22.54 | 22.65 | 89,420 | -0.15(-0.67%) |
Mar 03, 2011 | 22.77 | 22.83 | 22.67 | 22.80 | 47,200 | +0.23(+1.03%) |
Mar 02, 2011 | 22.64 | 22.66 | 22.52 | 22.57 | 77,992 | +0.01(+0.05%) |
Mar 01, 2011 | 22.83 | 22.84 | 22.54 | 22.56 | 198,831 | -0.13(-0.58%) |
Feb 28, 2011 | 22.64 | 22.77 | 22.64 | 22.69 | 56,235 | +0.10(+0.46%) |
Feb 25, 2011 | 22.59 | 22.63 | 22.53 | 22.59 | 189,578 | +0.11(+0.50%) |
Feb 24, 2011 | 22.45 | 22.54 | 22.35 | 22.47 | 31,164 | -0.04(-0.18%) |
Feb 23, 2011 | 22.58 | 22.62 | 22.45 | 22.51 | 68,215 | +0.06(+0.27%) |
Feb 22, 2011 | 22.49 | 22.65 | 22.45 | 22.45 | 50,029 | -0.23(-1.02%) |
Feb 18, 2011 | 22.62 | 22.72 | 22.62 | 22.68 | 28,346 | +0.09(+0.38%) |
Feb 17, 2011 | 22.46 | 22.61 | 22.43 | 22.60 | 63,065 | +0.16(+0.71%) |
Feb 16, 2011 | 22.35 | 22.46 | 22.35 | 22.44 | 78,387 | +0.11(+0.47%) |
Feb 15, 2011 | 22.31 | 22.39 | 22.30 | 22.33 | 43,864 | +0.06(+0.26%) |
Feb 14, 2011 | 22.29 | 22.31 | 22.23 | 22.27 | 44,429 | -0.10(-0.44%) |
Feb 11, 2011 | 22.26 | 22.43 | 22.18 | 22.37 | 70,972 | +0.05(+0.24%) |
Feb 10, 2011 | 22.36 | 22.36 | 22.25 | 22.32 | 44,794 | -0.09(-0.40%) |
Feb 09, 2011 | 22.37 | 22.45 | 22.35 | 22.41 | 32,676 | -0.03(-0.15%) |
Feb 08, 2011 | 22.43 | 22.46 | 22.39 | 22.44 | 64,470 | +0.03(+0.13%) |
Feb 07, 2011 | 22.39 | 22.45 | 22.36 | 22.41 | 118,178 | +0.03(+0.13%) |
Feb 04, 2011 | 22.27 | 22.38 | 22.23 | 22.38 | 199,808 | +0.04(+0.19%) |
Feb 03, 2011 | 22.33 | 22.35 | 22.22 | 22.34 | 67,536 | +0.04(+0.18%) |
Feb 02, 2011 | 22.29 | 22.33 | 22.24 | 22.30 | 626,126 | -0.03(-0.13%) |
Feb 01, 2011 | 22.21 | 22.37 | 22.21 | 22.33 | 47,363 | +0.31(+1.40%) |
Jan 31, 2011 | 22.03 | 22.09 | 21.97 | 22.02 | 69,652 | +0.09(+0.41%) |
Jan 28, 2011 | 22.25 | 22.29 | 21.93 | 21.93 | 89,458 | -0.36(-1.63%) |
Jan 27, 2011 | 22.42 | 22.42 | 22.27 | 22.29 | 80,779 | -0.23(-1.03%) |
Jan 26, 2011 | 22.58 | 22.58 | 22.48 | 22.52 | 68,573 | +0.00(+0.02%) |
Jan 25, 2011 | 22.38 | 22.52 | 22.37 | 22.52 | 36,680 | -0.03(-0.11%) |
Jan 24, 2011 | 22.30 | 22.55 | 22.30 | 22.55 | 103,847 | +0.21(+0.92%) |
Jan 21, 2011 | 22.42 | 22.46 | 22.29 | 22.34 | 24,052 | +0.07(+0.33%) |
Jan 20, 2011 | 22.30 | 22.31 | 22.19 | 22.27 | 109,499 | -0.11(-0.50%) |
Jan 19, 2011 | 22.43 | 22.46 | 22.33 | 22.38 | 144,938 | -0.05(-0.23%) |
Jan 18, 2011 | 22.38 | 22.49 | 22.38 | 22.43 | 113,023 | +0.08(+0.37%) |
Jan 14, 2011 | 22.27 | 22.35 | 22.25 | 22.35 | 103,795 | +0.07(+0.33%) |
Jan 13, 2011 | 22.26 | 22.39 | 22.25 | 22.27 | 237,543 | -0.04(-0.18%) |
Jan 12, 2011 | 22.24 | 22.35 | 22.19 | 22.31 | 163,607 | +0.15(+0.69%) |
Jan 11, 2011 | 22.21 | 22.24 | 22.11 | 22.16 | 214,594 | -0.06(-0.28%) |
Jan 10, 2011 | 22.14 | 22.22 | 22.05 | 22.22 | 101,093 | +0.05(+0.25%) |
Jan 07, 2011 | 22.37 | 22.37 | 22.09 | 22.17 | 106,173 | -0.12(-0.55%) |
Jan 06, 2011 | 22.37 | 22.47 | 22.20 | 22.29 | 706,238 | -0.17(-0.76%) |
Jan 05, 2011 | 22.41 | 22.56 | 22.36 | 22.46 | 169,694 | -0.09(-0.42%) |
Jan 04, 2011 | 22.63 | 22.72 | 22.53 | 22.56 | 116,224 | -0.12(-0.51%) |