Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.11 | 23.13 | 23.07 | 23.10 | 2,125 | -0.03(-0.12%) |
Mar 30, 2011 | 23.02 | 23.12 | 23.02 | 23.12 | 1,839 | +0.27(+1.19%) |
Mar 29, 2011 | 22.79 | 22.85 | 22.77 | 22.85 | 2,412 | +0.03(+0.12%) |
Mar 28, 2011 | 22.84 | 22.91 | 22.81 | 22.82 | 1,206 | +0.00(+0.00%) |
Mar 25, 2011 | 22.78 | 22.90 | 22.77 | 22.82 | 16,131 | +0.09(+0.40%) |
Mar 24, 2011 | 22.67 | 22.73 | 22.65 | 22.73 | 2,055 | +0.21(+0.93%) |
Mar 23, 2011 | 22.34 | 22.52 | 22.28 | 22.52 | 3,777 | +0.11(+0.49%) |
Mar 22, 2011 | 22.44 | 22.46 | 22.41 | 22.41 | 1,990 | +0.01(+0.04%) |
Mar 21, 2011 | 22.44 | 22.45 | 22.38 | 22.40 | 36,038 | +0.33(+1.49%) |
Mar 18, 2011 | 22.17 | 22.17 | 22.08 | 22.08 | 1,445 | -0.01(-0.04%) |
Mar 17, 2011 | 22.08 | 22.08 | 22.08 | 22.08 | 109 | +0.24(+1.09%) |
Mar 16, 2011 | 22.00 | 22.00 | 21.82 | 21.85 | 3,673 | -0.21(-0.95%) |
Mar 15, 2011 | 21.89 | 22.09 | 21.88 | 22.06 | 11,320 | -0.07(-0.33%) |
Mar 14, 2011 | 22.14 | 22.14 | 22.03 | 22.13 | 1,864 | -0.12(-0.53%) |
Mar 11, 2011 | 22.12 | 22.25 | 22.12 | 22.25 | 2,161 | +0.19(+0.86%) |
Mar 10, 2011 | 22.11 | 22.20 | 22.06 | 22.06 | 7,429 | -0.50(-2.22%) |
Mar 09, 2011 | 22.58 | 22.59 | 22.53 | 22.56 | 2,218 | -0.09(-0.38%) |
Mar 08, 2011 | 22.69 | 22.69 | 22.64 | 22.64 | 31,112 | +0.16(+0.71%) |
Mar 07, 2011 | 22.83 | 22.83 | 22.43 | 22.49 | 4,103 | -0.20(-0.88%) |
Mar 04, 2011 | 22.80 | 22.80 | 22.61 | 22.69 | 7,452 | -0.17(-0.76%) |
Mar 03, 2011 | 22.62 | 22.86 | 22.62 | 22.86 | 11,461 | +0.42(+1.86%) |
Mar 02, 2011 | 22.39 | 22.47 | 22.37 | 22.44 | 3,399 | +0.11(+0.51%) |
Mar 01, 2011 | 22.77 | 22.77 | 22.33 | 22.33 | 6,070 | -0.30(-1.32%) |
Feb 28, 2011 | 22.78 | 22.78 | 22.59 | 22.63 | 2,549 | -0.01(-0.06%) |
Feb 25, 2011 | 22.64 | 22.66 | 22.52 | 22.64 | 12,183 | +0.22(+0.98%) |
Feb 24, 2011 | 21.90 | 22.42 | 21.90 | 22.42 | 4,520 | +0.08(+0.34%) |
Feb 23, 2011 | 22.57 | 22.62 | 22.30 | 22.34 | 4,336 | -0.19(-0.83%) |
Feb 22, 2011 | 22.92 | 22.92 | 22.51 | 22.53 | 19,902 | -0.50(-2.17%) |
Feb 18, 2011 | 23.10 | 23.11 | 22.93 | 23.03 | 7,695 | +0.04(+0.19%) |
Feb 17, 2011 | 22.80 | 23.01 | 22.80 | 22.99 | 9,397 | +0.07(+0.32%) |
Feb 16, 2011 | 22.70 | 22.91 | 22.70 | 22.91 | 9,471 | +0.28(+1.25%) |
Feb 15, 2011 | 22.67 | 22.74 | 22.61 | 22.63 | 1,976 | -0.10(-0.44%) |
Feb 14, 2011 | 22.69 | 22.73 | 22.62 | 22.73 | 5,179 | +0.06(+0.28%) |
Feb 11, 2011 | 22.39 | 22.67 | 22.39 | 22.67 | 9,376 | +0.26(+1.18%) |
Feb 10, 2011 | 22.25 | 22.44 | 22.24 | 22.40 | 7,698 | +0.08(+0.37%) |
Feb 09, 2011 | 22.41 | 22.45 | 22.29 | 22.32 | 10,845 | -0.12(-0.52%) |
Feb 08, 2011 | 22.45 | 22.45 | 22.28 | 22.44 | 13,955 | +0.10(+0.44%) |
Feb 07, 2011 | 22.29 | 22.46 | 22.28 | 22.34 | 33,261 | +0.14(+0.62%) |
Feb 04, 2011 | 22.13 | 22.20 | 22.05 | 22.20 | 36,195 | +0.10(+0.45%) |
Feb 03, 2011 | 22.00 | 22.11 | 21.87 | 22.10 | 34,722 | +0.07(+0.33%) |
Feb 02, 2011 | 22.08 | 22.08 | 22.03 | 22.03 | 1,206 | -0.05(-0.21%) |
Feb 01, 2011 | 22.07 | 22.14 | 22.07 | 22.08 | 3,070 | +0.35(+1.63%) |
Jan 31, 2011 | 21.62 | 21.74 | 21.62 | 21.72 | 502 | +0.14(+0.64%) |
Jan 28, 2011 | 21.94 | 21.94 | 21.50 | 21.58 | 7,582 | -0.37(-1.70%) |
Jan 27, 2011 | 21.98 | 21.98 | 21.96 | 21.96 | 1,049 | +0.06(+0.28%) |
Jan 26, 2011 | 21.81 | 21.90 | 21.81 | 21.90 | 2,524 | +0.18(+0.85%) |
Jan 25, 2011 | 21.64 | 21.74 | 21.62 | 21.71 | 4,322 | -0.03(-0.13%) |
Jan 24, 2011 | 21.65 | 21.75 | 21.56 | 21.74 | 5,051 | +0.14(+0.67%) |
Jan 21, 2011 | 21.68 | 21.69 | 21.60 | 21.60 | 1,586 | +0.05(+0.23%) |
Jan 20, 2011 | 21.46 | 21.61 | 21.40 | 21.55 | 11,274 | -0.10(-0.46%) |
Jan 19, 2011 | 21.86 | 21.86 | 21.65 | 21.65 | 1,316 | -0.27(-1.25%) |
Jan 18, 2011 | 21.89 | 21.92 | 21.89 | 21.92 | 3,048 | +0.05(+0.25%) |
Jan 14, 2011 | 21.83 | 21.89 | 21.82 | 21.87 | 1,748 | +0.06(+0.27%) |
Jan 13, 2011 | 21.87 | 21.89 | 21.81 | 21.81 | 1,612 | -0.09(-0.39%) |
Jan 12, 2011 | 21.88 | 21.94 | 21.88 | 21.89 | 3,418 | +0.06(+0.30%) |
Jan 11, 2011 | 21.79 | 21.86 | 21.79 | 21.83 | 5,179 | +0.12(+0.56%) |
Jan 10, 2011 | 21.64 | 21.72 | 21.64 | 21.71 | 784 | +0.03(+0.15%) |
Jan 07, 2011 | 21.65 | 21.67 | 21.65 | 21.67 | 767 | -0.12(-0.54%) |
Jan 06, 2011 | 21.87 | 21.87 | 21.76 | 21.79 | 2,216 | -0.01(-0.04%) |
Jan 05, 2011 | 21.56 | 21.80 | 21.56 | 21.80 | 4,098 | +0.22(+1.01%) |
Jan 04, 2011 | 21.77 | 21.79 | 21.56 | 21.58 | 3,449 | -0.10(-0.46%) |