Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.01 | 20.53 | 20.01 | 20.44 | 59,070 | +0.33(+1.64%) |
Mar 30, 2011 | 19.81 | 20.19 | 19.70 | 20.11 | 73,476 | +0.46(+2.32%) |
Mar 29, 2011 | 19.30 | 19.75 | 19.30 | 19.65 | 41,866 | +0.31(+1.59%) |
Mar 28, 2011 | 19.43 | 19.61 | 19.25 | 19.34 | 98,463 | -0.11(-0.57%) |
Mar 25, 2011 | 19.38 | 19.68 | 19.21 | 19.45 | 76,478 | +0.25(+1.30%) |
Mar 24, 2011 | 19.08 | 19.40 | 18.82 | 19.21 | 56,271 | +0.24(+1.28%) |
Mar 23, 2011 | 18.65 | 19.04 | 18.25 | 18.96 | 61,111 | +0.21(+1.14%) |
Mar 22, 2011 | 19.12 | 19.45 | 18.52 | 18.75 | 79,854 | -0.43(-2.26%) |
Mar 21, 2011 | 19.27 | 19.34 | 18.46 | 19.18 | 74,059 | +0.74(+4.02%) |
Mar 18, 2011 | 18.30 | 18.52 | 18.13 | 18.44 | 144,900 | +0.40(+2.24%) |
Mar 17, 2011 | 18.36 | 18.36 | 17.87 | 18.04 | 90,519 | +0.14(+0.78%) |
Mar 16, 2011 | 18.17 | 18.24 | 17.68 | 17.90 | 101,691 | -0.36(-1.97%) |
Mar 15, 2011 | 17.78 | 18.39 | 17.78 | 18.26 | 86,606 | -0.32(-1.70%) |
Mar 14, 2011 | 18.54 | 18.88 | 18.46 | 18.57 | 65,144 | -0.20(-1.06%) |
Mar 11, 2011 | 18.87 | 19.13 | 18.66 | 18.77 | 49,478 | -0.17(-0.89%) |
Mar 10, 2011 | 19.82 | 19.92 | 18.87 | 18.94 | 142,437 | -1.29(-6.35%) |
Mar 09, 2011 | 19.86 | 20.40 | 19.86 | 20.23 | 65,599 | +0.26(+1.32%) |
Mar 08, 2011 | 19.20 | 20.26 | 18.87 | 19.96 | 145,604 | +0.76(+3.94%) |
Mar 07, 2011 | 20.46 | 20.46 | 19.03 | 19.21 | 92,423 | -0.68(-3.43%) |
Mar 04, 2011 | 19.88 | 20.07 | 19.54 | 19.89 | 68,046 | -0.01(-0.04%) |
Mar 03, 2011 | 19.79 | 20.56 | 19.62 | 19.90 | 149,795 | +0.37(+1.92%) |
Mar 02, 2011 | 19.10 | 19.57 | 18.87 | 19.52 | 63,664 | +0.37(+1.92%) |
Mar 01, 2011 | 20.12 | 20.12 | 19.00 | 19.15 | 105,712 | -0.84(-4.22%) |
Feb 28, 2011 | 20.43 | 20.61 | 19.87 | 20.00 | 110,678 | -0.22(-1.09%) |
Feb 25, 2011 | 19.47 | 20.27 | 19.38 | 20.22 | 101,017 | +0.87(+4.48%) |
Feb 24, 2011 | 18.65 | 19.47 | 18.06 | 19.35 | 177,015 | +0.81(+4.36%) |
Feb 23, 2011 | 19.72 | 19.72 | 18.24 | 18.54 | 350,379 | -1.25(-6.31%) |
Feb 22, 2011 | 19.83 | 20.28 | 19.46 | 19.79 | 346,989 | -1.12(-5.34%) |
Feb 18, 2011 | 20.69 | 21.15 | 20.60 | 20.91 | 96,416 | +0.41(+2.01%) |
Feb 17, 2011 | 20.10 | 20.73 | 19.95 | 20.50 | 97,265 | +0.31(+1.53%) |
Feb 16, 2011 | 19.98 | 20.21 | 19.92 | 20.19 | 55,428 | +0.29(+1.48%) |
Feb 15, 2011 | 20.06 | 20.38 | 19.90 | 19.90 | 105,174 | -0.25(-1.24%) |
Feb 14, 2011 | 20.12 | 20.45 | 20.11 | 20.15 | 33,115 | -0.04(-0.22%) |
Feb 11, 2011 | 19.91 | 20.37 | 19.91 | 20.19 | 55,218 | +0.13(+0.66%) |
Feb 10, 2011 | 19.87 | 20.28 | 19.87 | 20.06 | 95,369 | -0.04(-0.18%) |
Feb 09, 2011 | 20.28 | 20.46 | 19.95 | 20.09 | 101,336 | -0.25(-1.23%) |
Feb 08, 2011 | 20.48 | 20.67 | 20.14 | 20.34 | 151,247 | -0.18(-0.89%) |
Feb 07, 2011 | 20.06 | 20.65 | 19.93 | 20.53 | 98,875 | +0.48(+2.38%) |
Feb 04, 2011 | 20.21 | 20.36 | 19.97 | 20.05 | 63,472 | -0.22(-1.09%) |
Feb 03, 2011 | 19.96 | 20.62 | 19.90 | 20.27 | 93,451 | +0.23(+1.14%) |
Feb 02, 2011 | 20.31 | 20.57 | 20.04 | 20.04 | 72,295 | -0.41(-2.01%) |
Feb 01, 2011 | 19.69 | 20.50 | 19.47 | 20.45 | 95,282 | +0.87(+4.44%) |
Jan 31, 2011 | 19.74 | 20.15 | 19.15 | 19.58 | 74,027 | -0.04(-0.19%) |
Jan 28, 2011 | 20.49 | 20.49 | 19.44 | 19.62 | 134,960 | -0.88(-4.31%) |
Jan 27, 2011 | 20.59 | 20.88 | 20.49 | 20.50 | 92,347 | -0.11(-0.53%) |
Jan 26, 2011 | 20.43 | 20.97 | 20.16 | 20.61 | 108,349 | +0.31(+1.55%) |
Jan 25, 2011 | 19.63 | 20.34 | 19.52 | 20.30 | 78,270 | +0.55(+2.78%) |
Jan 24, 2011 | 19.83 | 19.98 | 19.35 | 19.75 | 150,935 | -0.10(-0.48%) |
Jan 21, 2011 | 20.63 | 20.63 | 19.82 | 19.85 | 133,111 | -0.68(-3.31%) |
Jan 20, 2011 | 21.24 | 21.48 | 20.43 | 20.53 | 88,965 | -0.77(-3.64%) |
Jan 19, 2011 | 21.54 | 21.59 | 21.09 | 21.30 | 92,029 | -0.31(-1.42%) |
Jan 18, 2011 | 21.43 | 21.73 | 21.12 | 21.61 | 63,695 | -0.04(-0.20%) |
Jan 14, 2011 | 21.52 | 21.73 | 17.73 | 21.65 | 56,770 | +0.07(+0.34%) |
Jan 13, 2011 | 21.87 | 21.87 | 21.44 | 21.58 | 42,246 | -0.14(-0.64%) |
Jan 12, 2011 | 21.86 | 21.97 | 21.59 | 21.72 | 84,131 | +0.12(+0.54%) |
Jan 11, 2011 | 21.56 | 21.75 | 21.24 | 21.60 | 88,995 | +0.14(+0.65%) |
Jan 10, 2011 | 21.24 | 21.68 | 20.41 | 21.46 | 97,944 | +0.11(+0.51%) |
Jan 07, 2011 | 21.31 | 21.45 | 21.02 | 21.35 | 131,392 | +0.15(+0.72%) |
Jan 06, 2011 | 21.18 | 21.27 | 20.91 | 21.20 | 73,768 | +0.07(+0.31%) |
Jan 05, 2011 | 20.90 | 21.16 | 20.56 | 21.13 | 127,960 | +0.23(+1.08%) |
Jan 04, 2011 | 21.75 | 21.75 | 20.70 | 20.91 | 242,427 | -0.83(-3.83%) |