Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.35 | 20.62 | 20.10 | 20.48 | 671,028 | +0.11(+0.54%) |
Mar 30, 2011 | 21.14 | 21.35 | 19.56 | 20.37 | 2,656,277 | -0.81(-3.82%) |
Mar 29, 2011 | 20.94 | 21.20 | 20.78 | 21.18 | 276,281 | +0.20(+0.95%) |
Mar 28, 2011 | 21.10 | 21.13 | 20.93 | 20.98 | 186,740 | -0.02(-0.10%) |
Mar 25, 2011 | 20.67 | 21.21 | 20.56 | 21.00 | 249,032 | +0.37(+1.79%) |
Mar 24, 2011 | 20.51 | 20.68 | 20.23 | 20.63 | 456,863 | +0.29(+1.43%) |
Mar 23, 2011 | 20.66 | 20.74 | 20.22 | 20.34 | 407,862 | -0.40(-1.92%) |
Mar 22, 2011 | 20.89 | 21.03 | 20.72 | 20.74 | 205,915 | -0.06(-0.30%) |
Mar 21, 2011 | 20.98 | 21.27 | 20.76 | 20.80 | 732,921 | -0.11(-0.53%) |
Mar 18, 2011 | 20.55 | 20.91 | 20.48 | 20.91 | 493,884 | +0.58(+2.85%) |
Mar 17, 2011 | 20.62 | 20.69 | 20.24 | 20.33 | 362,993 | +0.00(+0.00%) |
Mar 16, 2011 | 20.32 | 21.11 | 20.23 | 20.33 | 473,151 | -0.10(-0.49%) |
Mar 15, 2011 | 20.22 | 20.74 | 20.17 | 20.43 | 284,834 | -0.42(-2.01%) |
Mar 14, 2011 | 20.93 | 21.15 | 20.82 | 20.85 | 724,786 | -0.19(-0.90%) |
Mar 11, 2011 | 20.93 | 21.19 | 20.70 | 21.04 | 827,841 | +0.08(+0.38%) |
Mar 10, 2011 | 21.55 | 21.55 | 20.85 | 20.96 | 452,368 | -0.81(-3.74%) |
Mar 09, 2011 | 21.77 | 21.93 | 21.60 | 21.77 | 435,842 | -0.02(-0.09%) |
Mar 08, 2011 | 21.09 | 22.05 | 21.02 | 21.80 | 667,514 | +0.29(+1.32%) |
Mar 07, 2011 | 21.85 | 21.89 | 21.15 | 21.51 | 642,766 | -0.17(-0.78%) |
Mar 04, 2011 | 21.65 | 21.78 | 21.32 | 21.68 | 428,556 | +0.08(+0.37%) |
Mar 03, 2011 | 21.01 | 21.88 | 21.01 | 21.60 | 523,241 | +0.80(+3.85%) |
Mar 02, 2011 | 20.52 | 20.86 | 20.44 | 20.80 | 314,650 | +0.28(+1.36%) |
Mar 01, 2011 | 20.83 | 20.99 | 20.46 | 20.52 | 724,289 | -0.33(-1.58%) |
Feb 28, 2011 | 20.51 | 21.15 | 20.15 | 20.85 | 1,181,255 | +0.56(+2.76%) |
Feb 25, 2011 | 19.60 | 20.37 | 19.51 | 20.29 | 945,483 | +0.75(+3.82%) |
Feb 24, 2011 | 19.27 | 19.61 | 19.20 | 19.54 | 604,738 | +0.23(+1.20%) |
Feb 23, 2011 | 19.50 | 19.82 | 19.10 | 19.31 | 1,277,147 | -0.55(-2.77%) |
Feb 22, 2011 | 20.50 | 20.56 | 19.67 | 19.86 | 859,228 | -0.93(-4.47%) |
Feb 18, 2011 | 21.10 | 21.15 | 20.66 | 20.79 | 678,693 | -0.24(-1.14%) |
Feb 17, 2011 | 20.96 | 21.22 | 20.74 | 21.03 | 661,536 | +0.01(+0.05%) |
Feb 16, 2011 | 20.66 | 21.05 | 20.54 | 21.02 | 546,251 | +0.51(+2.49%) |
Feb 15, 2011 | 20.75 | 21.07 | 20.50 | 20.51 | 665,747 | -0.46(-2.19%) |
Feb 14, 2011 | 20.94 | 21.20 | 20.70 | 20.97 | 455,831 | +0.11(+0.50%) |
Feb 11, 2011 | 20.80 | 20.95 | 20.55 | 20.86 | 728,120 | +0.07(+0.36%) |
Feb 10, 2011 | 20.66 | 21.17 | 20.65 | 20.79 | 535,415 | +0.07(+0.36%) |
Feb 09, 2011 | 21.12 | 21.25 | 20.62 | 20.71 | 480,362 | -0.55(-2.56%) |
Feb 08, 2011 | 20.96 | 21.40 | 20.77 | 21.26 | 756,192 | +0.26(+1.24%) |
Feb 07, 2011 | 21.25 | 21.47 | 20.32 | 21.00 | 3,073,852 | -0.86(-3.93%) |
Feb 04, 2011 | 21.97 | 22.15 | 21.65 | 21.86 | 789,118 | -0.19(-0.86%) |
Feb 03, 2011 | 21.89 | 22.24 | 21.73 | 22.05 | 820,397 | +0.10(+0.46%) |
Feb 02, 2011 | 21.24 | 22.24 | 21.24 | 21.95 | 1,243,929 | +0.57(+2.67%) |
Feb 01, 2011 | 20.51 | 21.39 | 20.51 | 21.38 | 1,187,036 | +0.55(+2.64%) |
Jan 31, 2011 | 20.30 | 21.00 | 20.29 | 20.83 | 863,111 | +0.48(+2.36%) |
Jan 28, 2011 | 20.85 | 20.92 | 20.31 | 20.35 | 1,116,708 | -0.55(-2.64%) |
Jan 27, 2011 | 19.94 | 21.20 | 19.41 | 20.90 | 1,804,730 | +0.39(+1.91%) |
Jan 26, 2011 | 19.93 | 20.51 | 19.73 | 20.51 | 1,372,284 | +0.59(+2.96%) |
Jan 25, 2011 | 19.79 | 20.03 | 19.72 | 19.92 | 649,847 | -0.03(-0.15%) |
Jan 24, 2011 | 19.94 | 20.41 | 19.87 | 19.95 | 967,502 | +0.08(+0.40%) |
Jan 21, 2011 | 20.37 | 20.37 | 19.87 | 19.87 | 801,221 | -0.42(-2.07%) |
Jan 20, 2011 | 20.42 | 20.58 | 20.05 | 20.29 | 902,342 | -0.23(-1.12%) |
Jan 19, 2011 | 20.77 | 20.89 | 20.40 | 20.52 | 1,026,310 | -0.30(-1.44%) |
Jan 18, 2011 | 20.40 | 20.85 | 20.20 | 20.82 | 786,304 | +0.32(+1.56%) |
Jan 14, 2011 | 20.50 | 20.57 | 20.35 | 20.50 | 617,233 | -0.06(-0.29%) |
Jan 13, 2011 | 20.38 | 20.60 | 20.31 | 20.56 | 359,772 | +0.14(+0.69%) |
Jan 12, 2011 | 20.50 | 20.80 | 20.36 | 20.42 | 534,871 | +0.12(+0.59%) |
Jan 11, 2011 | 20.25 | 20.46 | 20.02 | 20.30 | 847,184 | +0.10(+0.50%) |
Jan 10, 2011 | 19.95 | 20.29 | 19.62 | 20.20 | 722,243 | +0.20(+1.00%) |
Jan 07, 2011 | 19.54 | 20.14 | 19.30 | 20.00 | 1,316,945 | +0.41(+2.09%) |
Jan 06, 2011 | 19.83 | 20.00 | 19.43 | 19.59 | 531,422 | -0.24(-1.21%) |
Jan 05, 2011 | 19.45 | 20.10 | 19.34 | 19.83 | 656,112 | +0.33(+1.69%) |
Jan 04, 2011 | 20.00 | 20.12 | 19.23 | 19.50 | 475,969 | -0.37(-1.86%) |