Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.19 | 24.74 | 23.91 | 24.16 | 290,267 | -0.03(-0.12%) |
Mar 30, 2011 | 24.19 | 24.19 | 24.19 | 24.19 | 273,775 | +0.60(+2.54%) |
Mar 29, 2011 | 23.31 | 23.72 | 23.31 | 23.59 | 182,585 | +0.22(+0.94%) |
Mar 28, 2011 | 23.40 | 23.70 | 23.29 | 23.37 | 120,838 | -0.03(-0.13%) |
Mar 25, 2011 | 23.66 | 24.00 | 23.38 | 23.40 | 181,399 | -0.13(-0.55%) |
Mar 24, 2011 | 23.57 | 23.58 | 23.33 | 23.53 | 199,067 | +0.05(+0.21%) |
Mar 23, 2011 | 23.50 | 23.60 | 23.17 | 23.48 | 132,256 | -0.09(-0.38%) |
Mar 22, 2011 | 23.60 | 23.77 | 23.45 | 23.57 | 169,304 | +0.00(+0.00%) |
Mar 21, 2011 | 23.73 | 23.92 | 23.46 | 23.57 | 270,445 | -0.03(-0.13%) |
Mar 18, 2011 | 24.03 | 24.45 | 23.45 | 23.60 | 815,776 | -0.28(-1.17%) |
Mar 17, 2011 | 24.23 | 24.33 | 23.73 | 23.88 | 444,379 | +0.06(+0.25%) |
Mar 16, 2011 | 23.62 | 24.21 | 23.52 | 23.82 | 318,395 | +0.06(+0.25%) |
Mar 15, 2011 | 23.86 | 24.15 | 23.72 | 23.76 | 364,435 | -0.39(-1.61%) |
Mar 14, 2011 | 22.16 | 24.94 | 22.16 | 24.15 | 586,034 | +1.32(+5.78%) |
Mar 11, 2011 | 19.21 | 22.92 | 18.32 | 22.83 | 772,909 | +0.34(+1.51%) |
Mar 10, 2011 | 22.20 | 22.64 | 22.14 | 22.49 | 202,416 | -0.42(-1.83%) |
Mar 09, 2011 | 22.21 | 22.96 | 22.09 | 22.91 | 140,823 | +0.61(+2.74%) |
Mar 08, 2011 | 21.12 | 22.43 | 21.09 | 22.30 | 123,953 | +1.15(+5.44%) |
Mar 07, 2011 | 21.22 | 21.38 | 20.86 | 21.15 | 137,950 | +0.01(+0.05%) |
Mar 04, 2011 | 21.18 | 21.28 | 20.96 | 21.14 | 166,151 | -0.06(-0.28%) |
Mar 03, 2011 | 20.81 | 21.21 | 20.75 | 21.20 | 276,820 | +0.39(+1.87%) |
Mar 02, 2011 | 20.97 | 21.44 | 20.56 | 20.81 | 135,440 | -0.07(-0.34%) |
Mar 01, 2011 | 21.08 | 21.32 | 20.87 | 20.88 | 225,447 | -0.16(-0.76%) |
Feb 28, 2011 | 21.28 | 21.55 | 20.88 | 21.04 | 76,038 | -0.20(-0.94%) |
Feb 25, 2011 | 20.92 | 21.24 | 20.63 | 21.24 | 72,989 | +0.37(+1.77%) |
Feb 24, 2011 | 20.92 | 21.06 | 20.57 | 20.87 | 111,780 | -0.06(-0.29%) |
Feb 23, 2011 | 21.63 | 21.80 | 20.90 | 20.93 | 137,061 | -0.71(-3.28%) |
Feb 22, 2011 | 22.11 | 22.31 | 21.63 | 21.64 | 71,989 | -0.67(-3.00%) |
Feb 18, 2011 | 22.01 | 22.65 | 21.77 | 22.31 | 114,490 | +0.50(+2.29%) |
Feb 17, 2011 | 21.55 | 21.98 | 21.55 | 21.81 | 92,316 | +0.24(+1.11%) |
Feb 16, 2011 | 21.85 | 21.85 | 21.44 | 21.57 | 55,807 | -0.15(-0.69%) |
Feb 15, 2011 | 22.12 | 22.16 | 21.64 | 21.72 | 117,005 | -0.41(-1.85%) |
Feb 14, 2011 | 21.81 | 22.36 | 21.75 | 22.13 | 65,238 | +0.38(+1.75%) |
Feb 11, 2011 | 21.42 | 21.75 | 21.39 | 21.75 | 54,254 | +0.22(+1.02%) |
Feb 10, 2011 | 21.48 | 21.93 | 21.47 | 21.53 | 97,446 | -0.10(-0.46%) |
Feb 09, 2011 | 22.08 | 22.11 | 21.51 | 21.63 | 73,068 | -0.43(-1.95%) |
Feb 08, 2011 | 21.36 | 22.06 | 21.30 | 22.06 | 77,723 | +0.62(+2.89%) |
Feb 07, 2011 | 21.53 | 21.89 | 21.30 | 21.44 | 90,861 | -0.17(-0.79%) |
Feb 04, 2011 | 21.57 | 21.85 | 21.47 | 21.61 | 82,009 | -0.36(-1.64%) |
Feb 03, 2011 | 22.03 | 22.11 | 21.57 | 21.97 | 108,511 | -0.09(-0.41%) |
Feb 02, 2011 | 21.73 | 22.15 | 21.73 | 22.06 | 120,074 | +0.22(+1.01%) |
Feb 01, 2011 | 21.38 | 21.91 | 21.18 | 21.84 | 178,480 | +0.60(+2.82%) |
Jan 31, 2011 | 21.15 | 21.56 | 20.98 | 21.24 | 117,851 | +0.20(+0.95%) |
Jan 28, 2011 | 21.97 | 21.97 | 20.90 | 21.04 | 232,925 | -0.90(-4.10%) |
Jan 27, 2011 | 21.96 | 22.05 | 21.61 | 21.94 | 101,159 | -0.10(-0.45%) |
Jan 26, 2011 | 21.44 | 22.19 | 21.44 | 22.04 | 258,700 | +0.61(+2.85%) |
Jan 25, 2011 | 21.92 | 22.16 | 21.36 | 21.43 | 193,412 | -0.62(-2.81%) |
Jan 24, 2011 | 21.84 | 22.22 | 21.84 | 22.05 | 222,495 | +0.10(+0.46%) |
Jan 21, 2011 | 22.53 | 22.60 | 21.88 | 21.95 | 156,539 | -0.45(-2.01%) |
Jan 20, 2011 | 23.15 | 23.25 | 22.27 | 22.40 | 259,868 | -0.86(-3.70%) |
Jan 19, 2011 | 23.75 | 23.91 | 23.16 | 23.26 | 159,116 | -0.57(-2.39%) |
Jan 18, 2011 | 23.40 | 23.99 | 23.38 | 23.83 | 167,383 | -0.19(-0.79%) |
Jan 14, 2011 | 24.44 | 24.44 | 23.99 | 24.02 | 146,746 | -0.39(-1.60%) |
Jan 13, 2011 | 24.54 | 24.71 | 24.22 | 24.41 | 150,619 | +0.02(+0.08%) |
Jan 12, 2011 | 24.66 | 24.66 | 23.95 | 24.39 | 175,638 | +0.00(+0.00%) |
Jan 11, 2011 | 24.68 | 25.07 | 24.23 | 24.39 | 167,376 | -0.16(-0.65%) |
Jan 10, 2011 | 23.33 | 24.76 | 22.83 | 24.55 | 328,360 | +1.02(+4.33%) |
Jan 07, 2011 | 23.67 | 24.00 | 23.43 | 23.53 | 192,349 | -0.22(-0.93%) |
Jan 06, 2011 | 23.95 | 23.95 | 23.60 | 23.75 | 177,020 | -0.23(-0.96%) |
Jan 05, 2011 | 23.51 | 24.00 | 23.46 | 23.98 | 173,682 | +0.32(+1.35%) |
Jan 04, 2011 | 23.90 | 23.94 | 23.29 | 23.66 | 194,131 | -0.12(-0.50%) |