Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.28 | 18.28 | 17.99 | 17.99 | 16,565 | -0.19(-1.04%) |
Mar 30, 2011 | 18.33 | 18.36 | 18.18 | 18.18 | 52,974 | +0.03(+0.16%) |
Mar 29, 2011 | 17.80 | 18.15 | 17.68 | 18.15 | 68,892 | -0.71(-3.76%) |
Mar 28, 2011 | 19.00 | 19.00 | 18.73 | 18.86 | 28,995 | -0.24(-1.24%) |
Mar 25, 2011 | 19.11 | 19.28 | 19.07 | 19.09 | 12,063 | -0.20(-1.03%) |
Mar 24, 2011 | 19.12 | 19.30 | 18.95 | 19.29 | 30,821 | -0.03(-0.15%) |
Mar 23, 2011 | 19.11 | 19.33 | 19.06 | 19.32 | 57,459 | +0.79(+4.29%) |
Mar 22, 2011 | 18.59 | 18.74 | 18.48 | 18.53 | 16,418 | +0.46(+2.56%) |
Mar 21, 2011 | 17.98 | 18.06 | 17.98 | 18.06 | 18,153 | +0.55(+3.13%) |
Mar 18, 2011 | 17.67 | 17.73 | 17.52 | 17.52 | 44,438 | -0.18(-1.01%) |
Mar 17, 2011 | 17.89 | 17.93 | 17.66 | 17.69 | 34,446 | -0.59(-3.21%) |
Mar 16, 2011 | 18.77 | 18.81 | 18.27 | 18.28 | 35,278 | -0.62(-3.30%) |
Mar 15, 2011 | 18.81 | 18.98 | 18.81 | 18.90 | 30,184 | -0.67(-3.43%) |
Mar 14, 2011 | 19.62 | 19.72 | 19.42 | 19.58 | 24,024 | -0.57(-2.82%) |
Mar 11, 2011 | 19.93 | 20.27 | 19.93 | 20.14 | 79,217 | -0.04(-0.19%) |
Mar 10, 2011 | 20.32 | 20.41 | 19.71 | 20.18 | 88,597 | -0.45(-2.20%) |
Mar 09, 2011 | 20.93 | 20.93 | 20.47 | 20.63 | 47,581 | -0.53(-2.50%) |
Mar 08, 2011 | 20.90 | 21.21 | 20.83 | 21.16 | 42,207 | +0.68(+3.32%) |
Mar 07, 2011 | 20.74 | 20.80 | 20.47 | 20.48 | 28,572 | -0.39(-1.86%) |
Mar 04, 2011 | 21.04 | 21.08 | 20.75 | 20.87 | 21,192 | -0.72(-3.33%) |
Mar 03, 2011 | 21.32 | 21.59 | 21.24 | 21.59 | 28,282 | +1.29(+6.33%) |
Mar 02, 2011 | 20.35 | 20.50 | 20.23 | 20.30 | 31,006 | -0.07(-0.32%) |
Mar 01, 2011 | 20.86 | 20.94 | 20.37 | 20.37 | 35,565 | -0.65(-3.10%) |
Feb 28, 2011 | 20.81 | 21.02 | 20.81 | 21.02 | 49,646 | +0.64(+3.15%) |
Feb 25, 2011 | 20.20 | 20.38 | 20.11 | 20.38 | 41,432 | -0.02(-0.09%) |
Feb 24, 2011 | 20.18 | 20.43 | 20.14 | 20.40 | 23,964 | +0.09(+0.47%) |
Feb 23, 2011 | 20.67 | 20.67 | 20.29 | 20.30 | 28,491 | -0.32(-1.56%) |
Feb 22, 2011 | 21.05 | 21.25 | 20.58 | 20.63 | 89,782 | -1.56(-7.03%) |
Feb 18, 2011 | 22.37 | 22.48 | 22.11 | 22.18 | 40,226 | +0.44(+2.04%) |
Feb 17, 2011 | 21.87 | 21.87 | 21.65 | 21.74 | 19,806 | -0.40(-1.79%) |
Feb 16, 2011 | 22.09 | 22.21 | 21.95 | 22.14 | 34,044 | +0.48(+2.23%) |
Feb 15, 2011 | 21.88 | 21.89 | 21.55 | 21.66 | 29,654 | +0.00(+0.00%) |
Feb 14, 2011 | 21.86 | 21.97 | 21.54 | 21.66 | 37,061 | +0.77(+3.66%) |
Feb 11, 2011 | 20.49 | 20.91 | 20.49 | 20.89 | 26,179 | +0.28(+1.38%) |
Feb 10, 2011 | 20.28 | 20.74 | 20.28 | 20.61 | 35,233 | +0.10(+0.51%) |
Feb 09, 2011 | 20.79 | 20.81 | 20.49 | 20.50 | 50,394 | -0.96(-4.49%) |
Feb 08, 2011 | 21.29 | 21.49 | 21.18 | 21.47 | 21,362 | -0.25(-1.13%) |
Feb 07, 2011 | 21.67 | 21.82 | 21.67 | 21.71 | 7,004 | -0.12(-0.56%) |
Feb 04, 2011 | 21.78 | 21.88 | 21.70 | 21.84 | 11,206 | +0.05(+0.22%) |
Feb 03, 2011 | 21.82 | 21.88 | 21.63 | 21.79 | 21,559 | -0.06(-0.26%) |
Feb 02, 2011 | 21.94 | 21.94 | 21.75 | 21.84 | 10,815 | +0.03(+0.13%) |
Feb 01, 2011 | 21.59 | 21.82 | 21.42 | 21.82 | 46,046 | -0.49(-2.20%) |
Jan 31, 2011 | 22.18 | 22.31 | 21.91 | 22.31 | 21,115 | +0.42(+1.90%) |
Jan 28, 2011 | 22.70 | 22.71 | 21.89 | 21.89 | 51,809 | -1.30(-5.62%) |
Jan 27, 2011 | 23.14 | 23.21 | 23.00 | 23.20 | 23,558 | -0.07(-0.28%) |
Jan 26, 2011 | 23.00 | 23.27 | 22.97 | 23.26 | 36,267 | +1.45(+6.63%) |
Jan 25, 2011 | 21.88 | 21.95 | 21.68 | 21.82 | 21,725 | -0.12(-0.56%) |
Jan 24, 2011 | 21.91 | 21.97 | 21.66 | 21.94 | 37,656 | -0.33(-1.49%) |
Jan 21, 2011 | 22.66 | 22.66 | 22.24 | 22.27 | 26,539 | +0.06(+0.26%) |
Jan 20, 2011 | 22.55 | 22.55 | 22.08 | 22.21 | 84,219 | -0.71(-3.09%) |
Jan 19, 2011 | 23.30 | 23.35 | 22.92 | 22.92 | 62,758 | -1.34(-5.53%) |
Jan 18, 2011 | 24.07 | 24.27 | 24.04 | 24.26 | 14,189 | +0.35(+1.46%) |
Jan 14, 2011 | 23.98 | 24.09 | 23.87 | 23.91 | 29,781 | -0.21(-0.86%) |
Jan 13, 2011 | 24.36 | 24.42 | 24.12 | 24.12 | 33,565 | -0.72(-2.89%) |
Jan 12, 2011 | 24.72 | 24.84 | 24.60 | 24.84 | 18,103 | +0.48(+1.98%) |
Jan 11, 2011 | 24.41 | 24.43 | 24.20 | 24.36 | 32,766 | +0.26(+1.06%) |
Jan 10, 2011 | 24.08 | 24.53 | 23.91 | 24.10 | 53,734 | -0.69(-2.78%) |
Jan 07, 2011 | 25.14 | 25.18 | 24.61 | 24.79 | 29,630 | -0.13(-0.53%) |
Jan 06, 2011 | 25.23 | 25.35 | 24.88 | 24.93 | 40,495 | -0.78(-3.05%) |
Jan 05, 2011 | 25.60 | 25.98 | 25.42 | 25.71 | 54,182 | +0.32(+1.27%) |
Jan 04, 2011 | 25.42 | 25.42 | 24.99 | 25.39 | 33,369 | +0.65(+2.64%) |