Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.24 | 20.59 | 19.75 | 20.59 | 2,581 | +0.26(+1.27%) |
Mar 30, 2011 | 20.40 | 20.44 | 20.19 | 20.33 | 3,899 | -0.04(-0.19%) |
Mar 29, 2011 | 20.56 | 21.23 | 20.37 | 20.37 | 9,975 | -0.06(-0.29%) |
Mar 28, 2011 | 20.50 | 20.56 | 20.15 | 20.43 | 17,998 | -0.04(-0.19%) |
Mar 25, 2011 | 20.46 | 20.47 | 20.40 | 20.47 | 1,925 | +0.03(+0.16%) |
Mar 24, 2011 | 22.22 | 22.22 | 20.44 | 20.44 | 1,113 | -0.42(-2.02%) |
Mar 23, 2011 | 20.61 | 20.86 | 20.40 | 20.86 | 6,121 | +0.14(+0.69%) |
Mar 22, 2011 | 20.39 | 20.72 | 20.39 | 20.72 | 3,899 | +0.48(+2.37%) |
Mar 21, 2011 | 20.07 | 20.24 | 19.82 | 20.24 | 70,472 | +0.32(+1.63%) |
Mar 18, 2011 | 19.98 | 19.98 | 19.88 | 19.91 | 5,188 | -0.25(-1.22%) |
Mar 16, 2011 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.21(+1.07%) |
Mar 15, 2011 | 19.62 | 19.96 | 19.62 | 19.95 | 9,944 | +0.30(+1.55%) |
Mar 14, 2011 | 19.89 | 19.89 | 19.45 | 19.64 | 73,691 | -0.16(-0.82%) |
Mar 11, 2011 | 19.78 | 19.87 | 19.67 | 19.80 | 7,473 | +0.40(+2.06%) |
Mar 10, 2011 | 19.84 | 19.84 | 19.40 | 19.40 | 1,857 | -0.36(-1.83%) |
Mar 09, 2011 | 19.78 | 19.87 | 19.74 | 19.76 | 6,224 | -0.35(-1.73%) |
Mar 08, 2011 | 19.76 | 20.34 | 19.59 | 20.11 | 37,281 | +0.40(+2.03%) |
Mar 07, 2011 | 19.71 | 19.71 | 19.71 | 19.71 | 408 | -0.10(-0.49%) |
Mar 04, 2011 | 19.80 | 19.81 | 19.67 | 19.81 | 7,916 | +0.01(+0.03%) |
Mar 03, 2011 | 19.88 | 20.56 | 19.80 | 19.80 | 31,957 | +0.06(+0.33%) |
Mar 02, 2011 | 19.87 | 19.93 | 19.74 | 19.74 | 7,340 | -0.26(-1.29%) |
Mar 01, 2011 | 20.45 | 20.45 | 19.78 | 20.00 | 7,433 | -0.42(-2.06%) |
Feb 28, 2011 | 20.21 | 20.70 | 20.21 | 20.42 | 6,210 | +0.39(+1.94%) |
Feb 25, 2011 | 20.36 | 20.36 | 19.64 | 20.03 | 13,930 | -0.19(-0.96%) |
Feb 24, 2011 | 20.34 | 20.34 | 20.22 | 20.22 | 773 | +0.19(+0.97%) |
Feb 23, 2011 | 20.13 | 20.13 | 19.81 | 20.03 | 21,274 | -0.45(-2.21%) |
Feb 22, 2011 | 20.68 | 20.95 | 20.07 | 20.48 | 12,288 | -0.33(-1.58%) |
Feb 18, 2011 | 21.00 | 21.00 | 20.81 | 20.81 | 2,055 | -0.01(-0.03%) |
Feb 17, 2011 | 20.35 | 20.86 | 19.87 | 20.82 | 16,215 | +1.42(+7.33%) |
Feb 16, 2011 | 19.39 | 20.03 | 19.39 | 19.40 | 2,415 | -0.36(-1.83%) |
Feb 15, 2011 | 20.38 | 20.38 | 19.76 | 19.76 | 7,303 | -0.44(-2.19%) |
Feb 14, 2011 | 19.73 | 20.33 | 19.69 | 20.20 | 5,984 | +0.44(+2.24%) |
Feb 11, 2011 | 20.33 | 20.35 | 19.76 | 19.76 | 11,728 | -0.44(-2.18%) |
Feb 10, 2011 | 21.32 | 21.81 | 20.20 | 20.20 | 11,979 | -2.02(-9.07%) |
Feb 09, 2011 | 20.35 | 22.21 | 20.35 | 22.21 | 4,315 | +1.86(+9.14%) |
Feb 07, 2011 | 20.35 | 20.35 | 20.35 | 20.35 | 2,166 | +0.19(+0.96%) |
Feb 04, 2011 | 20.16 | 20.16 | 20.16 | 20.16 | 154 | +0.09(+0.45%) |
Feb 03, 2011 | 20.39 | 20.39 | 20.07 | 20.07 | 7,393 | -0.28(-1.40%) |
Feb 02, 2011 | 20.08 | 20.35 | 20.08 | 20.35 | 987 | -0.00(-0.00%) |
Feb 01, 2011 | 20.35 | 20.35 | 20.35 | 20.35 | 546 | +0.19(+0.96%) |
Jan 28, 2011 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | -0.16(-0.79%) |
Jan 27, 2011 | 20.09 | 20.32 | 20.09 | 20.32 | 1,242 | -0.10(-0.47%) |
Jan 26, 2011 | 20.34 | 20.42 | 20.04 | 20.42 | 3,284 | +0.36(+1.77%) |
Jan 24, 2011 | 20.06 | 20.06 | 20.06 | 20.06 | 154 | -0.57(-2.77%) |
Jan 21, 2011 | 20.66 | 20.66 | 20.63 | 20.63 | 365 | +0.57(+2.82%) |
Jan 20, 2011 | 20.11 | 20.49 | 19.89 | 20.07 | 2,012 | -0.59(-2.85%) |
Jan 19, 2011 | 20.35 | 20.66 | 20.35 | 20.66 | 2,207 | -0.01(-0.03%) |
Jan 14, 2011 | 20.63 | 20.66 | 20.66 | 20.66 | 1,238 | +0.76(+3.83%) |
Jan 13, 2011 | 19.90 | 19.90 | 19.90 | 19.90 | 154 | -0.21(-1.06%) |
Jan 12, 2011 | 20.35 | 20.35 | 20.11 | 20.11 | 1,866 | -0.24(-1.17%) |
Jan 11, 2011 | 20.24 | 20.35 | 20.04 | 20.35 | 2,816 | +0.47(+2.34%) |
Jan 10, 2011 | 19.76 | 19.89 | 19.76 | 19.89 | 309 | -0.69(-3.36%) |
Jan 07, 2011 | 19.78 | 20.58 | 19.78 | 20.58 | 464 | +0.15(+0.73%) |
Jan 05, 2011 | 20.28 | 20.43 | 20.43 | 20.43 | 928 | +0.64(+3.23%) |
Jan 04, 2011 | 19.79 | 19.79 | 19.79 | 19.79 | 154 | -0.22(-1.10%) |