Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.20 | 25.50 | 24.99 | 25.45 | 2,614,267 | +0.24(+0.94%) |
Mar 30, 2011 | 25.21 | 25.25 | 24.87 | 25.21 | 1,737,448 | +0.49(+2.00%) |
Mar 29, 2011 | 24.20 | 24.98 | 24.01 | 24.71 | 2,207,568 | +0.55(+2.29%) |
Mar 28, 2011 | 24.21 | 24.51 | 24.09 | 24.16 | 1,645,938 | +0.05(+0.19%) |
Mar 25, 2011 | 23.82 | 24.40 | 23.77 | 24.11 | 699,181 | +0.35(+1.47%) |
Mar 24, 2011 | 23.35 | 23.91 | 23.35 | 23.77 | 1,468,474 | +0.45(+1.95%) |
Mar 23, 2011 | 23.20 | 23.38 | 22.85 | 23.31 | 1,379,502 | +0.02(+0.09%) |
Mar 22, 2011 | 23.32 | 23.43 | 23.00 | 23.29 | 846,467 | -0.07(-0.31%) |
Mar 21, 2011 | 23.27 | 23.46 | 23.00 | 23.36 | 1,342,229 | +0.41(+1.80%) |
Mar 18, 2011 | 23.04 | 23.15 | 22.72 | 22.95 | 2,901,814 | +0.24(+1.07%) |
Mar 17, 2011 | 23.06 | 23.23 | 22.50 | 22.71 | 1,161,265 | +0.04(+0.19%) |
Mar 16, 2011 | 22.70 | 23.03 | 22.52 | 22.67 | 1,381,264 | -0.02(-0.07%) |
Mar 15, 2011 | 22.19 | 22.85 | 21.67 | 22.68 | 1,997,075 | -0.21(-0.91%) |
Mar 14, 2011 | 22.95 | 23.13 | 22.53 | 22.89 | 1,394,243 | -0.35(-1.52%) |
Mar 11, 2011 | 23.11 | 23.27 | 22.74 | 23.24 | 1,054,471 | +0.15(+0.64%) |
Mar 10, 2011 | 23.16 | 23.26 | 23.00 | 23.09 | 1,164,050 | -0.28(-1.18%) |
Mar 09, 2011 | 23.63 | 23.74 | 23.01 | 23.37 | 1,746,820 | +0.32(+1.38%) |
Mar 08, 2011 | 22.76 | 23.38 | 22.74 | 23.05 | 1,347,252 | +0.26(+1.16%) |
Mar 07, 2011 | 23.10 | 23.29 | 22.44 | 22.79 | 1,409,593 | -0.14(-0.63%) |
Mar 04, 2011 | 22.61 | 23.26 | 22.58 | 22.93 | 2,170,224 | +0.37(+1.62%) |
Mar 03, 2011 | 22.22 | 22.66 | 22.10 | 22.57 | 964,812 | +0.52(+2.35%) |
Mar 02, 2011 | 21.53 | 22.16 | 21.47 | 22.05 | 1,168,221 | +0.54(+2.49%) |
Mar 01, 2011 | 22.15 | 22.22 | 21.40 | 21.51 | 1,302,996 | -0.62(-2.80%) |
Feb 28, 2011 | 22.26 | 22.48 | 21.83 | 22.13 | 1,362,828 | +0.09(+0.39%) |
Feb 25, 2011 | 21.65 | 22.08 | 21.57 | 22.05 | 1,258,028 | +0.53(+2.47%) |
Feb 24, 2011 | 21.30 | 21.75 | 21.17 | 21.52 | 1,852,347 | +0.14(+0.66%) |
Feb 23, 2011 | 21.81 | 21.87 | 20.85 | 21.38 | 2,391,367 | -0.51(-2.33%) |
Feb 22, 2011 | 22.32 | 22.76 | 21.79 | 21.89 | 1,519,232 | -0.71(-3.12%) |
Feb 18, 2011 | 22.51 | 22.70 | 22.37 | 22.59 | 1,037,841 | +0.10(+0.43%) |
Feb 17, 2011 | 22.46 | 22.66 | 22.25 | 22.50 | 2,266,322 | +0.01(+0.04%) |
Feb 16, 2011 | 22.48 | 22.63 | 22.07 | 22.49 | 3,207,307 | +0.06(+0.27%) |
Feb 15, 2011 | 22.56 | 22.61 | 22.27 | 22.43 | 822,502 | -0.20(-0.86%) |
Feb 14, 2011 | 22.88 | 22.90 | 22.49 | 22.62 | 825,491 | -0.17(-0.74%) |
Feb 11, 2011 | 22.44 | 22.82 | 22.34 | 22.79 | 690,698 | +0.23(+1.00%) |
Feb 10, 2011 | 22.38 | 22.59 | 22.22 | 22.57 | 875,487 | +0.11(+0.47%) |
Feb 09, 2011 | 22.65 | 22.71 | 22.40 | 22.46 | 846,897 | -0.19(-0.82%) |
Feb 08, 2011 | 22.26 | 22.67 | 22.07 | 22.65 | 1,111,463 | +0.39(+1.74%) |
Feb 07, 2011 | 22.26 | 22.47 | 22.13 | 22.26 | 1,265,372 | +0.00(+0.02%) |
Feb 04, 2011 | 21.91 | 22.38 | 21.77 | 22.26 | 868,695 | +0.18(+0.81%) |
Feb 03, 2011 | 21.50 | 22.22 | 21.50 | 22.08 | 948,798 | +0.49(+2.26%) |
Feb 02, 2011 | 21.86 | 21.93 | 21.59 | 21.59 | 1,235,235 | -0.35(-1.59%) |
Feb 01, 2011 | 21.79 | 22.15 | 21.74 | 21.94 | 1,250,560 | +0.16(+0.72%) |
Jan 31, 2011 | 21.72 | 21.98 | 21.51 | 21.78 | 1,575,157 | +0.26(+1.22%) |
Jan 28, 2011 | 22.47 | 22.56 | 21.46 | 21.52 | 3,082,756 | -0.98(-4.38%) |
Jan 27, 2011 | 21.50 | 22.58 | 21.36 | 22.50 | 5,169,694 | +1.89(+9.19%) |
Jan 26, 2011 | 20.57 | 20.82 | 20.31 | 20.61 | 2,580,482 | +0.08(+0.39%) |
Jan 25, 2011 | 20.21 | 20.53 | 19.86 | 20.53 | 1,487,868 | +0.31(+1.55%) |
Jan 24, 2011 | 19.76 | 20.28 | 19.76 | 20.22 | 1,315,507 | +0.54(+2.74%) |
Jan 21, 2011 | 20.11 | 20.11 | 19.65 | 19.68 | 1,425,305 | -0.30(-1.51%) |
Jan 20, 2011 | 19.97 | 20.50 | 19.95 | 19.98 | 1,970,028 | +0.04(+0.19%) |
Jan 19, 2011 | 19.91 | 20.16 | 19.79 | 19.94 | 1,330,395 | +0.11(+0.56%) |
Jan 18, 2011 | 19.85 | 19.88 | 19.52 | 19.83 | 2,191,011 | +0.03(+0.13%) |
Jan 14, 2011 | 19.63 | 19.85 | 19.55 | 19.80 | 1,623,994 | +0.13(+0.65%) |
Jan 13, 2011 | 19.97 | 19.99 | 19.66 | 19.68 | 1,597,519 | -0.27(-1.34%) |
Jan 12, 2011 | 20.11 | 20.20 | 19.88 | 19.94 | 1,157,377 | +0.02(+0.09%) |
Jan 11, 2011 | 20.37 | 20.53 | 19.87 | 19.93 | 1,138,223 | -0.37(-1.82%) |
Jan 10, 2011 | 19.93 | 20.33 | 19.82 | 20.30 | 1,516,067 | +0.31(+1.53%) |
Jan 07, 2011 | 19.94 | 20.08 | 19.59 | 19.99 | 1,465,086 | +0.04(+0.21%) |
Jan 06, 2011 | 20.33 | 20.33 | 19.21 | 19.95 | 3,338,108 | -0.34(-1.69%) |
Jan 05, 2011 | 20.13 | 20.52 | 20.08 | 20.29 | 1,656,653 | +0.20(+0.97%) |
Jan 04, 2011 | 21.00 | 21.01 | 19.96 | 20.10 | 2,360,029 | -0.79(-3.78%) |