Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.15 | 20.31 | 20.14 | 20.22 | 3,514,001 | +0.05(+0.24%) |
Mar 30, 2011 | 20.17 | 20.31 | 20.10 | 20.17 | 2,602,622 | +0.10(+0.48%) |
Mar 29, 2011 | 19.93 | 20.16 | 19.84 | 20.07 | 3,505,436 | +0.15(+0.74%) |
Mar 28, 2011 | 20.02 | 20.08 | 19.84 | 19.92 | 3,520,278 | -0.06(-0.29%) |
Mar 25, 2011 | 20.04 | 20.05 | 19.88 | 19.98 | 5,087,101 | +0.04(+0.19%) |
Mar 24, 2011 | 20.48 | 20.53 | 19.81 | 19.94 | 9,476,219 | -0.82(-3.97%) |
Mar 23, 2011 | 20.56 | 20.87 | 20.31 | 20.77 | 4,978,445 | +0.20(+0.99%) |
Mar 22, 2011 | 20.71 | 20.71 | 20.49 | 20.56 | 4,123,102 | -0.16(-0.76%) |
Mar 21, 2011 | 20.67 | 20.77 | 20.57 | 20.72 | 3,323,685 | +0.37(+1.80%) |
Mar 18, 2011 | 20.48 | 20.57 | 20.32 | 20.35 | 7,471,361 | +0.06(+0.32%) |
Mar 17, 2011 | 20.57 | 20.57 | 20.16 | 20.29 | 6,007,308 | -0.02(-0.10%) |
Mar 16, 2011 | 20.53 | 20.73 | 20.22 | 20.31 | 6,799,390 | -0.32(-1.53%) |
Mar 15, 2011 | 20.73 | 21.04 | 20.59 | 20.62 | 8,101,760 | -0.62(-2.94%) |
Mar 14, 2011 | 21.24 | 21.36 | 21.11 | 21.25 | 5,368,217 | -0.14(-0.66%) |
Mar 11, 2011 | 21.45 | 21.58 | 21.20 | 21.39 | 3,639,878 | -0.17(-0.78%) |
Mar 10, 2011 | 21.51 | 21.68 | 21.44 | 21.56 | 4,307,205 | -0.19(-0.86%) |
Mar 09, 2011 | 21.58 | 21.84 | 21.45 | 21.74 | 3,328,041 | +0.06(+0.27%) |
Mar 08, 2011 | 21.32 | 21.74 | 21.26 | 21.69 | 4,154,535 | +0.40(+1.88%) |
Mar 07, 2011 | 21.49 | 21.57 | 21.03 | 21.29 | 2,645,053 | -0.16(-0.75%) |
Mar 04, 2011 | 21.50 | 21.57 | 21.26 | 21.45 | 2,154,766 | -0.10(-0.45%) |
Mar 03, 2011 | 21.42 | 21.67 | 21.39 | 21.55 | 2,165,421 | +0.30(+1.39%) |
Mar 02, 2011 | 21.13 | 21.35 | 21.07 | 21.25 | 2,174,265 | +0.08(+0.40%) |
Mar 01, 2011 | 21.74 | 21.74 | 21.06 | 21.17 | 3,873,892 | -0.50(-2.29%) |
Feb 28, 2011 | 21.33 | 21.69 | 21.32 | 21.66 | 3,371,933 | +0.36(+1.70%) |
Feb 25, 2011 | 21.04 | 21.36 | 21.03 | 21.30 | 2,175,184 | +0.34(+1.62%) |
Feb 24, 2011 | 20.96 | 21.06 | 20.73 | 20.96 | 2,751,675 | +0.03(+0.15%) |
Feb 23, 2011 | 21.20 | 21.23 | 20.81 | 20.93 | 3,768,174 | -0.28(-1.34%) |
Feb 22, 2011 | 21.49 | 21.64 | 21.10 | 21.21 | 3,897,861 | -0.43(-2.00%) |
Feb 18, 2011 | 21.53 | 21.70 | 21.41 | 21.64 | 2,938,526 | +0.10(+0.46%) |
Feb 17, 2011 | 21.23 | 21.59 | 21.22 | 21.55 | 2,228,891 | +0.23(+1.06%) |
Feb 16, 2011 | 21.40 | 21.40 | 21.22 | 21.32 | 3,263,604 | -0.03(-0.12%) |
Feb 15, 2011 | 21.36 | 21.40 | 21.24 | 21.35 | 2,054,713 | -0.02(-0.09%) |
Feb 14, 2011 | 21.42 | 21.47 | 21.25 | 21.36 | 2,200,354 | -0.10(-0.48%) |
Feb 11, 2011 | 21.39 | 21.49 | 21.20 | 21.47 | 2,318,908 | +0.02(+0.09%) |
Feb 10, 2011 | 21.25 | 21.45 | 21.22 | 21.45 | 3,214,888 | +0.19(+0.91%) |
Feb 09, 2011 | 21.42 | 21.48 | 21.20 | 21.26 | 2,845,444 | -0.26(-1.23%) |
Feb 08, 2011 | 21.43 | 21.57 | 21.34 | 21.52 | 2,356,888 | +0.07(+0.35%) |
Feb 07, 2011 | 21.44 | 21.53 | 21.35 | 21.45 | 4,218,871 | +0.02(+0.11%) |
Feb 04, 2011 | 21.29 | 21.46 | 21.11 | 21.42 | 3,618,833 | +0.16(+0.76%) |
Feb 03, 2011 | 21.09 | 21.31 | 20.95 | 21.26 | 2,650,346 | +0.09(+0.40%) |
Feb 02, 2011 | 21.02 | 21.24 | 21.01 | 21.18 | 2,612,150 | +0.09(+0.42%) |
Feb 01, 2011 | 20.73 | 21.27 | 20.72 | 21.09 | 4,394,724 | +0.48(+2.31%) |
Jan 31, 2011 | 20.53 | 20.67 | 20.41 | 20.61 | 3,492,154 | +0.20(+0.98%) |
Jan 28, 2011 | 20.95 | 20.95 | 20.35 | 20.41 | 3,750,157 | -0.40(-1.92%) |
Jan 27, 2011 | 20.87 | 20.89 | 20.59 | 20.81 | 4,046,426 | -0.12(-0.57%) |
Jan 26, 2011 | 21.07 | 21.14 | 20.87 | 20.93 | 4,356,154 | -0.14(-0.65%) |
Jan 25, 2011 | 21.08 | 21.09 | 20.89 | 21.07 | 3,707,009 | -0.07(-0.32%) |
Jan 24, 2011 | 20.87 | 21.29 | 20.86 | 21.14 | 5,566,009 | +0.34(+1.63%) |
Jan 21, 2011 | 20.78 | 20.89 | 20.64 | 20.80 | 2,868,171 | +0.11(+0.52%) |
Jan 20, 2011 | 20.67 | 20.78 | 20.54 | 20.69 | 2,956,123 | +0.03(+0.12%) |
Jan 19, 2011 | 20.72 | 20.74 | 20.57 | 20.66 | 2,531,051 | -0.13(-0.64%) |
Jan 18, 2011 | 20.67 | 20.86 | 20.40 | 20.80 | 2,752,655 | +0.18(+0.89%) |
Jan 14, 2011 | 20.27 | 20.63 | 20.26 | 20.61 | 3,238,306 | +0.14(+0.69%) |
Jan 13, 2011 | 20.54 | 20.57 | 20.43 | 20.47 | 2,308,351 | -0.11(-0.55%) |
Jan 12, 2011 | 20.50 | 20.63 | 20.33 | 20.59 | 2,689,305 | +0.18(+0.91%) |
Jan 11, 2011 | 20.46 | 20.52 | 20.34 | 20.40 | 2,652,025 | -0.01(-0.06%) |
Jan 10, 2011 | 20.27 | 20.43 | 20.07 | 20.42 | 7,041,043 | +0.08(+0.41%) |
Jan 07, 2011 | 20.38 | 20.50 | 20.14 | 20.33 | 8,284,323 | -0.01(-0.03%) |
Jan 06, 2011 | 20.08 | 20.38 | 20.07 | 20.34 | 7,271,185 | +0.22(+1.08%) |
Jan 05, 2011 | 19.67 | 20.13 | 19.63 | 20.12 | 4,223,252 | +0.50(+2.57%) |
Jan 04, 2011 | 20.05 | 20.05 | 19.57 | 19.62 | 5,838,859 | -0.41(-2.04%) |