Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.11 | 20.25 | 19.97 | 20.20 | 2,427,416 | +0.05(+0.24%) |
Mar 30, 2011 | 20.15 | 20.46 | 20.06 | 20.15 | 1,738,881 | -0.07(-0.35%) |
Mar 29, 2011 | 19.92 | 20.22 | 19.73 | 20.22 | 1,803,898 | +0.24(+1.18%) |
Mar 28, 2011 | 20.23 | 20.41 | 19.96 | 19.99 | 1,927,493 | -0.20(-0.98%) |
Mar 25, 2011 | 20.18 | 20.29 | 20.06 | 20.18 | 2,595,043 | +0.05(+0.23%) |
Mar 24, 2011 | 19.70 | 20.20 | 19.54 | 20.14 | 3,151,802 | +0.61(+3.11%) |
Mar 23, 2011 | 19.48 | 19.60 | 19.30 | 19.53 | 3,900,454 | +0.03(+0.16%) |
Mar 22, 2011 | 19.54 | 19.69 | 19.37 | 19.50 | 1,988,439 | -0.12(-0.60%) |
Mar 21, 2011 | 19.73 | 19.79 | 19.28 | 19.62 | 2,898,883 | +0.53(+2.77%) |
Mar 18, 2011 | 19.23 | 19.37 | 18.92 | 19.09 | 6,306,156 | +0.17(+0.88%) |
Mar 17, 2011 | 19.01 | 19.08 | 18.78 | 18.92 | 4,248,105 | +0.25(+1.35%) |
Mar 16, 2011 | 19.42 | 19.49 | 18.64 | 18.67 | 9,172,054 | -0.86(-4.40%) |
Mar 15, 2011 | 19.52 | 19.75 | 19.17 | 19.53 | 5,120,613 | -0.58(-2.90%) |
Mar 14, 2011 | 19.98 | 20.25 | 19.88 | 20.11 | 2,412,511 | -0.06(-0.27%) |
Mar 11, 2011 | 19.99 | 20.32 | 19.92 | 20.17 | 2,623,134 | +0.09(+0.47%) |
Mar 10, 2011 | 20.03 | 20.30 | 19.75 | 20.07 | 4,101,990 | -0.25(-1.24%) |
Mar 09, 2011 | 21.08 | 21.08 | 20.22 | 20.33 | 4,177,178 | -0.81(-3.85%) |
Mar 08, 2011 | 21.13 | 21.41 | 20.76 | 21.14 | 2,575,421 | +0.04(+0.19%) |
Mar 07, 2011 | 21.82 | 21.94 | 20.70 | 21.10 | 5,427,313 | -0.61(-2.80%) |
Mar 04, 2011 | 21.90 | 21.97 | 21.48 | 21.71 | 4,490,856 | -0.18(-0.83%) |
Mar 03, 2011 | 21.55 | 22.12 | 21.52 | 21.89 | 5,735,257 | +0.59(+2.78%) |
Mar 02, 2011 | 21.10 | 21.57 | 21.06 | 21.30 | 4,598,528 | +0.17(+0.82%) |
Mar 01, 2011 | 21.83 | 21.87 | 21.08 | 21.12 | 3,696,515 | -0.64(-2.94%) |
Feb 28, 2011 | 21.84 | 22.04 | 21.38 | 21.76 | 3,247,094 | -0.04(-0.18%) |
Feb 25, 2011 | 21.19 | 21.87 | 21.19 | 21.80 | 2,678,313 | +0.71(+3.37%) |
Feb 24, 2011 | 21.01 | 21.29 | 20.80 | 21.09 | 3,368,728 | +0.13(+0.64%) |
Feb 23, 2011 | 21.43 | 21.43 | 20.63 | 20.96 | 4,658,777 | -0.48(-2.25%) |
Feb 22, 2011 | 21.96 | 22.20 | 21.39 | 21.44 | 3,827,333 | -0.73(-3.31%) |
Feb 18, 2011 | 21.75 | 22.18 | 21.73 | 22.17 | 4,704,477 | +0.47(+2.14%) |
Feb 17, 2011 | 21.71 | 21.96 | 21.64 | 21.71 | 3,307,564 | -0.18(-0.83%) |
Feb 16, 2011 | 22.12 | 22.16 | 21.71 | 21.89 | 3,338,346 | -0.21(-0.93%) |
Feb 15, 2011 | 22.06 | 22.21 | 21.75 | 22.09 | 4,415,862 | +0.00(+0.00%) |
Feb 14, 2011 | 21.17 | 22.44 | 21.17 | 22.09 | 9,988,682 | +1.07(+5.11%) |
Feb 11, 2011 | 20.63 | 21.11 | 20.53 | 21.02 | 3,948,679 | +0.32(+1.52%) |
Feb 10, 2011 | 20.31 | 20.73 | 20.19 | 20.70 | 3,947,473 | +0.21(+1.04%) |
Feb 09, 2011 | 20.44 | 20.55 | 20.27 | 20.49 | 2,970,710 | +0.02(+0.12%) |
Feb 08, 2011 | 20.59 | 20.62 | 20.37 | 20.47 | 5,104,362 | -0.16(-0.78%) |
Feb 07, 2011 | 20.69 | 20.80 | 20.54 | 20.63 | 3,867,574 | +0.00(+0.02%) |
Feb 04, 2011 | 20.55 | 20.78 | 20.49 | 20.63 | 3,857,288 | +0.10(+0.50%) |
Feb 03, 2011 | 20.59 | 20.72 | 20.36 | 20.52 | 3,007,178 | -0.17(-0.84%) |
Feb 02, 2011 | 20.53 | 20.80 | 20.50 | 20.70 | 3,994,000 | +0.05(+0.23%) |
Feb 01, 2011 | 20.52 | 20.74 | 20.39 | 20.65 | 4,944,443 | +0.28(+1.36%) |
Jan 31, 2011 | 20.46 | 20.53 | 20.28 | 20.37 | 3,753,292 | -0.02(-0.08%) |
Jan 28, 2011 | 20.96 | 21.00 | 20.07 | 20.39 | 5,571,393 | -0.51(-2.45%) |
Jan 27, 2011 | 20.93 | 21.04 | 20.76 | 20.90 | 4,309,181 | -0.01(-0.04%) |
Jan 26, 2011 | 20.88 | 20.93 | 20.63 | 20.91 | 4,112,334 | +0.06(+0.30%) |
Jan 25, 2011 | 21.11 | 21.14 | 20.82 | 20.85 | 5,566,993 | -0.44(-2.08%) |
Jan 24, 2011 | 20.90 | 21.29 | 20.44 | 21.29 | 4,813,816 | +0.67(+3.25%) |
Jan 21, 2011 | 21.28 | 22.20 | 20.56 | 20.62 | 12,732,437 | +0.42(+2.07%) |
Jan 20, 2011 | 20.44 | 20.44 | 19.87 | 20.20 | 8,170,916 | -0.26(-1.27%) |
Jan 19, 2011 | 20.48 | 20.67 | 20.37 | 20.46 | 3,981,495 | -0.30(-1.44%) |
Jan 18, 2011 | 20.51 | 20.77 | 20.44 | 20.76 | 4,590,957 | +0.25(+1.23%) |
Jan 14, 2011 | 20.23 | 20.59 | 20.20 | 20.51 | 4,007,654 | +0.21(+1.05%) |
Jan 13, 2011 | 20.08 | 20.39 | 20.00 | 20.29 | 5,115,825 | +0.28(+1.38%) |
Jan 12, 2011 | 20.01 | 20.02 | 19.67 | 20.02 | 4,511,334 | +0.13(+0.63%) |
Jan 11, 2011 | 19.67 | 20.34 | 19.49 | 19.89 | 6,910,722 | +0.28(+1.45%) |
Jan 10, 2011 | 18.80 | 19.69 | 18.65 | 19.61 | 6,068,426 | +0.68(+3.58%) |
Jan 07, 2011 | 19.07 | 19.19 | 18.68 | 18.93 | 2,499,385 | -0.09(-0.46%) |
Jan 06, 2011 | 18.72 | 19.09 | 18.72 | 19.02 | 3,844,018 | +0.26(+1.37%) |
Jan 05, 2011 | 18.51 | 18.83 | 18.35 | 18.76 | 2,970,514 | +0.15(+0.83%) |
Jan 04, 2011 | 18.63 | 18.80 | 18.53 | 18.61 | 2,917,129 | -0.04(-0.21%) |