Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.59 | 22.68 | 22.19 | 22.25 | 1,269,664 | -0.34(-1.53%) |
Mar 30, 2011 | 22.51 | 23.00 | 22.49 | 22.60 | 1,416,262 | +0.26(+1.14%) |
Mar 29, 2011 | 22.09 | 22.38 | 21.95 | 22.34 | 1,037,824 | +0.26(+1.19%) |
Mar 28, 2011 | 22.26 | 22.35 | 22.04 | 22.08 | 507,617 | -0.08(-0.37%) |
Mar 25, 2011 | 22.00 | 22.38 | 21.91 | 22.16 | 950,654 | +0.28(+1.26%) |
Mar 24, 2011 | 21.82 | 22.00 | 21.59 | 21.88 | 874,327 | +0.21(+0.99%) |
Mar 23, 2011 | 21.44 | 21.75 | 21.29 | 21.67 | 866,978 | +0.23(+1.06%) |
Mar 22, 2011 | 21.69 | 21.73 | 21.41 | 21.44 | 632,668 | -0.20(-0.92%) |
Mar 21, 2011 | 21.56 | 21.67 | 21.46 | 21.64 | 1,264,188 | +0.27(+1.26%) |
Mar 18, 2011 | 21.26 | 21.38 | 21.05 | 21.37 | 1,176,746 | +0.48(+2.28%) |
Mar 17, 2011 | 21.08 | 21.32 | 20.81 | 20.90 | 797,434 | +0.17(+0.80%) |
Mar 16, 2011 | 20.99 | 21.22 | 20.66 | 20.73 | 1,641,927 | -0.30(-1.41%) |
Mar 15, 2011 | 20.93 | 21.14 | 20.86 | 21.03 | 1,495,036 | -0.02(-0.10%) |
Mar 14, 2011 | 21.02 | 21.31 | 20.95 | 21.05 | 1,714,208 | -0.34(-1.58%) |
Mar 11, 2011 | 21.36 | 21.73 | 21.28 | 21.39 | 1,275,880 | -0.15(-0.70%) |
Mar 10, 2011 | 21.58 | 21.79 | 21.39 | 21.54 | 1,302,205 | -0.42(-1.92%) |
Mar 09, 2011 | 22.05 | 22.19 | 21.88 | 21.96 | 938,930 | -0.21(-0.93%) |
Mar 08, 2011 | 21.70 | 22.31 | 21.64 | 22.17 | 1,375,456 | +0.54(+2.49%) |
Mar 07, 2011 | 22.03 | 22.25 | 21.51 | 21.63 | 1,521,866 | -0.37(-1.66%) |
Mar 04, 2011 | 22.05 | 22.05 | 21.73 | 21.99 | 1,932,750 | +0.00(+0.00%) |
Mar 03, 2011 | 21.35 | 22.08 | 21.35 | 21.99 | 1,986,931 | +0.90(+4.25%) |
Mar 02, 2011 | 21.22 | 21.29 | 20.96 | 21.10 | 1,248,884 | -0.12(-0.55%) |
Mar 01, 2011 | 21.75 | 21.75 | 21.13 | 21.21 | 1,731,980 | -0.39(-1.79%) |
Feb 28, 2011 | 21.89 | 21.93 | 21.49 | 21.60 | 1,230,775 | -0.06(-0.29%) |
Feb 25, 2011 | 21.77 | 21.77 | 21.53 | 21.66 | 1,626,674 | -0.01(-0.03%) |
Feb 24, 2011 | 21.55 | 21.76 | 21.39 | 21.67 | 1,733,841 | +0.11(+0.51%) |
Feb 23, 2011 | 22.09 | 22.64 | 21.50 | 21.56 | 3,501,907 | -1.17(-5.16%) |
Feb 22, 2011 | 23.19 | 23.21 | 22.69 | 22.73 | 1,956,803 | -0.68(-2.89%) |
Feb 18, 2011 | 23.43 | 23.46 | 23.27 | 23.41 | 1,525,138 | +0.08(+0.33%) |
Feb 17, 2011 | 23.34 | 23.36 | 23.21 | 23.33 | 848,248 | +0.00(+0.00%) |
Feb 16, 2011 | 23.26 | 23.41 | 23.18 | 23.33 | 1,071,385 | +0.16(+0.69%) |
Feb 15, 2011 | 22.89 | 23.22 | 22.84 | 23.17 | 841,419 | +0.23(+1.02%) |
Feb 14, 2011 | 23.09 | 23.09 | 22.68 | 22.94 | 1,124,135 | -0.10(-0.42%) |
Feb 11, 2011 | 22.78 | 23.19 | 22.62 | 23.04 | 1,100,207 | +0.21(+0.94%) |
Feb 10, 2011 | 22.27 | 22.86 | 22.22 | 22.82 | 982,761 | +0.47(+2.10%) |
Feb 09, 2011 | 22.33 | 22.44 | 22.19 | 22.35 | 879,915 | -0.03(-0.12%) |
Feb 08, 2011 | 22.46 | 22.54 | 22.19 | 22.38 | 1,204,794 | -0.04(-0.18%) |
Feb 07, 2011 | 22.07 | 22.77 | 22.06 | 22.42 | 2,212,782 | +0.63(+2.88%) |
Feb 04, 2011 | 21.06 | 21.84 | 20.93 | 21.79 | 2,041,182 | +0.79(+3.75%) |
Feb 03, 2011 | 20.99 | 21.04 | 20.75 | 21.01 | 1,237,062 | +0.04(+0.20%) |
Feb 02, 2011 | 21.26 | 21.33 | 20.93 | 20.97 | 1,033,807 | -0.29(-1.36%) |
Feb 01, 2011 | 21.11 | 21.40 | 21.00 | 21.26 | 1,294,676 | +0.35(+1.65%) |
Jan 31, 2011 | 21.09 | 21.13 | 20.84 | 20.91 | 1,461,711 | -0.07(-0.33%) |
Jan 28, 2011 | 21.46 | 21.55 | 20.95 | 20.98 | 1,306,202 | -0.40(-1.87%) |
Jan 27, 2011 | 21.26 | 21.48 | 21.12 | 21.38 | 1,143,424 | +0.20(+0.95%) |
Jan 26, 2011 | 21.45 | 21.45 | 21.09 | 21.18 | 780,925 | -0.14(-0.68%) |
Jan 25, 2011 | 21.42 | 21.49 | 21.04 | 21.32 | 1,334,949 | -0.21(-0.99%) |
Jan 24, 2011 | 21.28 | 21.57 | 21.22 | 21.54 | 1,282,916 | +0.29(+1.39%) |
Jan 21, 2011 | 21.22 | 21.29 | 21.10 | 21.24 | 1,041,310 | +0.22(+1.04%) |
Jan 20, 2011 | 21.05 | 21.20 | 20.85 | 21.02 | 1,132,950 | -0.05(-0.23%) |
Jan 19, 2011 | 21.55 | 21.59 | 21.02 | 21.07 | 1,568,768 | -0.58(-2.69%) |
Jan 18, 2011 | 21.67 | 21.78 | 21.26 | 21.65 | 1,627,796 | -0.07(-0.32%) |
Jan 14, 2011 | 21.34 | 21.72 | 21.30 | 21.72 | 1,172,965 | +0.30(+1.41%) |
Jan 13, 2011 | 21.28 | 21.45 | 21.12 | 21.42 | 1,084,041 | +0.21(+0.97%) |
Jan 12, 2011 | 20.86 | 21.23 | 20.73 | 21.21 | 1,369,062 | +0.55(+2.66%) |
Jan 11, 2011 | 20.67 | 20.98 | 20.55 | 20.67 | 1,164,070 | +0.12(+0.60%) |
Jan 10, 2011 | 20.30 | 20.65 | 20.18 | 20.54 | 1,545,467 | +0.18(+0.88%) |
Jan 07, 2011 | 20.59 | 20.78 | 20.22 | 20.36 | 1,329,080 | -0.14(-0.70%) |
Jan 06, 2011 | 20.80 | 20.96 | 20.45 | 20.51 | 1,356,683 | -0.21(-1.03%) |
Jan 05, 2011 | 20.64 | 20.91 | 20.64 | 20.72 | 1,288,749 | +0.02(+0.10%) |
Jan 04, 2011 | 21.27 | 21.27 | 20.63 | 20.70 | 1,323,938 | -0.48(-2.27%) |