Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.99 | 24.44 | 23.83 | 24.36 | 3,826,364 | +0.40(+1.66%) |
Mar 30, 2011 | 23.96 | 24.21 | 23.52 | 23.96 | 3,809,739 | +0.59(+2.52%) |
Mar 29, 2011 | 23.33 | 23.58 | 22.84 | 23.38 | 2,537,676 | +0.04(+0.16%) |
Mar 28, 2011 | 23.57 | 23.70 | 23.23 | 23.34 | 2,787,687 | -0.15(-0.65%) |
Mar 25, 2011 | 22.79 | 23.60 | 22.68 | 23.49 | 4,274,710 | +0.74(+3.27%) |
Mar 24, 2011 | 22.79 | 22.82 | 22.30 | 22.75 | 2,120,456 | +0.06(+0.26%) |
Mar 23, 2011 | 22.79 | 22.93 | 22.36 | 22.69 | 1,862,870 | -0.13(-0.58%) |
Mar 22, 2011 | 23.13 | 23.22 | 22.60 | 22.82 | 2,717,025 | -0.29(-1.26%) |
Mar 21, 2011 | 22.86 | 23.13 | 22.59 | 23.11 | 2,928,917 | +0.86(+3.88%) |
Mar 18, 2011 | 22.97 | 23.33 | 22.18 | 22.25 | 3,522,317 | -0.54(-2.36%) |
Mar 17, 2011 | 21.99 | 22.90 | 21.82 | 22.79 | 2,850,476 | +1.11(+5.12%) |
Mar 16, 2011 | 22.01 | 22.30 | 21.40 | 21.68 | 2,944,171 | -0.41(-1.84%) |
Mar 15, 2011 | 21.71 | 22.26 | 21.39 | 22.08 | 3,366,613 | -0.29(-1.30%) |
Mar 14, 2011 | 22.25 | 22.47 | 21.92 | 22.37 | 2,644,024 | +0.02(+0.11%) |
Mar 11, 2011 | 21.34 | 22.52 | 21.20 | 22.35 | 2,252,366 | +0.80(+3.69%) |
Mar 10, 2011 | 21.92 | 21.92 | 21.32 | 21.55 | 2,391,117 | -0.71(-3.20%) |
Mar 09, 2011 | 22.57 | 22.73 | 22.20 | 22.26 | 1,980,479 | -0.32(-1.43%) |
Mar 08, 2011 | 22.73 | 22.77 | 22.16 | 22.59 | 2,757,886 | -0.04(-0.18%) |
Mar 07, 2011 | 22.83 | 23.12 | 22.38 | 22.63 | 3,464,056 | -0.09(-0.40%) |
Mar 04, 2011 | 22.75 | 22.81 | 22.24 | 22.72 | 2,745,193 | -0.05(-0.22%) |
Mar 03, 2011 | 22.41 | 22.91 | 22.11 | 22.77 | 2,930,042 | +0.57(+2.57%) |
Mar 02, 2011 | 21.99 | 22.41 | 21.80 | 22.20 | 3,258,438 | +0.21(+0.94%) |
Mar 01, 2011 | 22.81 | 22.83 | 21.81 | 21.99 | 5,843,473 | -0.63(-2.78%) |
Feb 28, 2011 | 22.93 | 23.10 | 22.32 | 22.62 | 3,600,681 | -0.21(-0.91%) |
Feb 25, 2011 | 22.16 | 22.83 | 22.06 | 22.83 | 2,624,082 | +0.89(+4.07%) |
Feb 24, 2011 | 22.21 | 22.51 | 21.77 | 21.93 | 3,191,287 | -0.37(-1.67%) |
Feb 23, 2011 | 21.92 | 22.52 | 21.82 | 22.30 | 4,838,067 | +0.46(+2.12%) |
Feb 22, 2011 | 21.74 | 22.35 | 21.66 | 21.84 | 4,918,278 | +0.23(+1.07%) |
Feb 18, 2011 | 21.58 | 21.83 | 21.30 | 21.61 | 5,642,678 | +0.08(+0.38%) |
Feb 17, 2011 | 21.22 | 21.66 | 21.17 | 21.53 | 4,114,596 | +0.33(+1.58%) |
Feb 16, 2011 | 21.04 | 21.44 | 20.99 | 21.19 | 5,561,432 | +0.24(+1.13%) |
Feb 15, 2011 | 21.20 | 21.32 | 20.79 | 20.96 | 5,174,385 | -0.31(-1.44%) |
Feb 14, 2011 | 21.36 | 21.67 | 21.16 | 21.26 | 5,086,390 | -0.07(-0.31%) |
Feb 11, 2011 | 21.10 | 21.47 | 21.01 | 21.33 | 3,624,488 | +0.15(+0.70%) |
Feb 10, 2011 | 21.22 | 21.43 | 20.99 | 21.18 | 3,241,762 | -0.07(-0.31%) |
Feb 09, 2011 | 21.10 | 21.60 | 20.75 | 21.25 | 6,508,781 | +0.12(+0.59%) |
Feb 08, 2011 | 21.58 | 21.60 | 20.83 | 21.12 | 4,949,916 | -0.46(-2.15%) |
Feb 07, 2011 | 21.11 | 22.01 | 21.09 | 21.58 | 6,128,009 | +0.64(+3.04%) |
Feb 04, 2011 | 21.17 | 21.32 | 20.22 | 20.95 | 8,115,381 | +0.15(+0.72%) |
Feb 03, 2011 | 20.03 | 20.89 | 19.37 | 20.80 | 8,431,126 | +0.79(+3.97%) |
Feb 02, 2011 | 19.65 | 20.13 | 19.39 | 20.00 | 5,701,224 | +0.48(+2.46%) |
Feb 01, 2011 | 19.38 | 19.66 | 19.33 | 19.52 | 3,910,673 | +0.22(+1.11%) |
Jan 31, 2011 | 18.76 | 19.34 | 18.76 | 19.31 | 4,545,073 | +0.46(+2.46%) |
Jan 28, 2011 | 18.53 | 19.23 | 18.53 | 18.85 | 7,237,448 | +0.32(+1.74%) |
Jan 27, 2011 | 17.67 | 18.63 | 17.56 | 18.52 | 6,298,662 | +0.87(+4.92%) |
Jan 26, 2011 | 17.17 | 17.85 | 17.16 | 17.65 | 4,069,006 | +0.49(+2.84%) |
Jan 25, 2011 | 16.81 | 17.18 | 16.61 | 17.17 | 5,193,991 | +0.29(+1.72%) |
Jan 24, 2011 | 17.15 | 17.20 | 16.59 | 16.88 | 4,335,713 | -0.28(-1.60%) |
Jan 21, 2011 | 17.22 | 17.55 | 16.91 | 17.15 | 3,916,660 | +0.15(+0.88%) |
Jan 20, 2011 | 16.89 | 17.17 | 16.55 | 17.00 | 4,354,938 | +0.05(+0.30%) |
Jan 19, 2011 | 17.41 | 17.61 | 16.80 | 16.95 | 4,396,384 | -0.50(-2.85%) |
Jan 18, 2011 | 17.02 | 17.45 | 16.90 | 17.45 | 3,611,048 | +0.48(+2.83%) |
Jan 14, 2011 | 16.60 | 16.97 | 16.55 | 16.97 | 2,253,742 | +0.30(+1.79%) |
Jan 13, 2011 | 16.87 | 16.96 | 16.53 | 16.67 | 3,353,331 | -0.22(-1.29%) |
Jan 12, 2011 | 17.14 | 17.17 | 16.80 | 16.89 | 2,154,434 | -0.11(-0.67%) |
Jan 11, 2011 | 16.80 | 17.27 | 16.72 | 17.00 | 3,342,223 | +0.31(+1.83%) |
Jan 10, 2011 | 16.35 | 16.84 | 16.22 | 16.70 | 5,212,106 | +0.16(+0.95%) |
Jan 07, 2011 | 16.71 | 16.85 | 16.25 | 16.54 | 6,466,252 | -0.22(-1.28%) |
Jan 06, 2011 | 17.25 | 17.37 | 16.47 | 16.75 | 7,116,931 | -0.44(-2.55%) |
Jan 05, 2011 | 17.30 | 17.36 | 16.73 | 17.19 | 8,604,993 | -0.14(-0.81%) |
Jan 04, 2011 | 17.99 | 17.99 | 17.25 | 17.33 | 5,132,784 | -0.65(-3.63%) |