Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.88 | 23.08 | 22.67 | 23.04 | 511,855 | +0.19(+0.85%) |
Mar 30, 2011 | 22.53 | 22.87 | 22.41 | 22.85 | 545,863 | +0.39(+1.76%) |
Mar 29, 2011 | 22.28 | 22.49 | 22.12 | 22.45 | 756,947 | +0.23(+1.01%) |
Mar 28, 2011 | 22.53 | 22.53 | 22.21 | 22.23 | 431,327 | -0.30(-1.32%) |
Mar 25, 2011 | 22.37 | 22.76 | 22.28 | 22.53 | 643,778 | +0.20(+0.90%) |
Mar 24, 2011 | 22.36 | 22.42 | 21.95 | 22.32 | 630,039 | +0.13(+0.58%) |
Mar 23, 2011 | 21.89 | 22.31 | 21.66 | 22.20 | 546,879 | +0.29(+1.32%) |
Mar 22, 2011 | 22.22 | 22.22 | 21.84 | 21.91 | 223,050 | -0.21(-0.95%) |
Mar 21, 2011 | 22.04 | 22.12 | 21.94 | 22.12 | 803,448 | +0.35(+1.63%) |
Mar 18, 2011 | 21.97 | 21.97 | 21.73 | 21.76 | 1,064,505 | -0.09(-0.41%) |
Mar 17, 2011 | 22.43 | 22.50 | 21.83 | 21.85 | 496,304 | -0.29(-1.31%) |
Mar 16, 2011 | 22.55 | 22.70 | 22.13 | 22.14 | 1,056,705 | -0.50(-2.20%) |
Mar 15, 2011 | 22.35 | 22.78 | 22.31 | 22.64 | 1,020,670 | -0.45(-1.95%) |
Mar 14, 2011 | 23.11 | 23.15 | 22.88 | 23.09 | 820,989 | -0.14(-0.59%) |
Mar 11, 2011 | 23.09 | 23.31 | 22.95 | 23.23 | 638,265 | +0.02(+0.07%) |
Mar 10, 2011 | 23.55 | 23.75 | 23.21 | 23.21 | 1,070,849 | -0.59(-2.47%) |
Mar 09, 2011 | 23.34 | 23.87 | 23.17 | 23.80 | 1,206,779 | +0.39(+1.65%) |
Mar 08, 2011 | 22.81 | 23.47 | 22.73 | 23.41 | 746,666 | +0.55(+2.39%) |
Mar 07, 2011 | 22.88 | 23.15 | 22.50 | 22.86 | 922,134 | +0.14(+0.64%) |
Mar 04, 2011 | 22.94 | 22.98 | 22.45 | 22.72 | 949,639 | -0.21(-0.91%) |
Mar 03, 2011 | 22.28 | 22.96 | 22.20 | 22.93 | 1,270,106 | +0.75(+3.37%) |
Mar 02, 2011 | 21.46 | 22.65 | 21.33 | 22.18 | 2,838,771 | -0.14(-0.65%) |
Mar 01, 2011 | 23.03 | 23.17 | 22.23 | 22.32 | 1,920,417 | -0.74(-3.21%) |
Feb 28, 2011 | 23.55 | 23.63 | 22.96 | 23.07 | 1,146,897 | -0.38(-1.61%) |
Feb 25, 2011 | 22.89 | 23.50 | 22.85 | 23.44 | 808,024 | +0.56(+2.43%) |
Feb 24, 2011 | 22.75 | 22.94 | 22.54 | 22.89 | 663,826 | +0.07(+0.32%) |
Feb 23, 2011 | 23.17 | 23.24 | 22.53 | 22.82 | 896,335 | -0.39(-1.70%) |
Feb 22, 2011 | 22.82 | 23.92 | 22.82 | 23.21 | 1,100,375 | +0.25(+1.09%) |
Feb 18, 2011 | 22.96 | 23.18 | 22.92 | 22.96 | 753,363 | +0.00(+0.00%) |
Feb 17, 2011 | 22.98 | 23.24 | 22.81 | 22.96 | 1,007,318 | -0.10(-0.45%) |
Feb 16, 2011 | 23.02 | 23.10 | 22.88 | 23.07 | 246,160 | +0.13(+0.56%) |
Feb 15, 2011 | 23.08 | 23.15 | 22.76 | 22.94 | 715,580 | -0.18(-0.77%) |
Feb 14, 2011 | 22.98 | 23.13 | 22.90 | 23.11 | 887,453 | +0.14(+0.63%) |
Feb 11, 2011 | 23.14 | 23.27 | 22.83 | 22.97 | 799,557 | -0.38(-1.62%) |
Feb 10, 2011 | 23.42 | 23.76 | 22.78 | 23.35 | 886,848 | -0.56(-2.36%) |
Feb 09, 2011 | 24.11 | 24.27 | 23.68 | 23.91 | 573,860 | -0.19(-0.77%) |
Feb 08, 2011 | 23.88 | 24.12 | 23.86 | 24.10 | 398,779 | +0.19(+0.81%) |
Feb 07, 2011 | 23.65 | 24.06 | 23.52 | 23.90 | 481,228 | +0.30(+1.26%) |
Feb 04, 2011 | 23.15 | 23.79 | 23.07 | 23.60 | 1,075,834 | +0.54(+2.34%) |
Feb 03, 2011 | 22.63 | 23.07 | 22.51 | 23.07 | 697,999 | +0.47(+2.10%) |
Feb 02, 2011 | 22.61 | 22.72 | 22.53 | 22.59 | 499,961 | -0.09(-0.39%) |
Feb 01, 2011 | 22.38 | 22.71 | 22.31 | 22.68 | 1,415,137 | +0.39(+1.73%) |
Jan 31, 2011 | 21.89 | 22.50 | 21.75 | 22.29 | 1,064,741 | +0.38(+1.73%) |
Jan 28, 2011 | 22.55 | 22.55 | 21.87 | 21.91 | 797,619 | -0.58(-2.58%) |
Jan 27, 2011 | 22.87 | 22.94 | 22.31 | 22.49 | 1,078,680 | -0.31(-1.38%) |
Jan 26, 2011 | 22.65 | 23.00 | 22.37 | 22.81 | 862,052 | +0.20(+0.89%) |
Jan 25, 2011 | 22.69 | 22.78 | 22.36 | 22.61 | 881,254 | -0.22(-0.95%) |
Jan 24, 2011 | 22.67 | 22.86 | 22.53 | 22.82 | 646,317 | +0.20(+0.89%) |
Jan 21, 2011 | 23.11 | 23.15 | 22.57 | 22.62 | 1,173,031 | -0.40(-1.75%) |
Jan 20, 2011 | 23.29 | 23.41 | 23.00 | 23.02 | 588,306 | -0.38(-1.62%) |
Jan 19, 2011 | 23.81 | 23.96 | 23.33 | 23.40 | 999,077 | -0.47(-1.96%) |
Jan 18, 2011 | 24.21 | 24.35 | 23.60 | 23.87 | 1,042,502 | -0.40(-1.66%) |
Jan 14, 2011 | 23.89 | 24.30 | 23.63 | 24.27 | 791,548 | +0.39(+1.65%) |
Jan 13, 2011 | 23.76 | 23.88 | 23.60 | 23.88 | 622,094 | +0.14(+0.61%) |
Jan 12, 2011 | 23.46 | 23.99 | 23.41 | 23.73 | 670,225 | +0.41(+1.76%) |
Jan 11, 2011 | 23.31 | 23.62 | 23.19 | 23.32 | 711,355 | +0.03(+0.14%) |
Jan 10, 2011 | 23.12 | 23.40 | 22.90 | 23.29 | 1,250,238 | +0.12(+0.52%) |
Jan 07, 2011 | 23.11 | 23.41 | 23.00 | 23.17 | 1,771,681 | +0.16(+0.70%) |
Jan 06, 2011 | 23.02 | 23.10 | 22.57 | 23.01 | 956,423 | +0.06(+0.28%) |
Jan 05, 2011 | 23.07 | 23.27 | 22.69 | 22.94 | 1,111,451 | -0.13(-0.56%) |
Jan 04, 2011 | 23.62 | 23.66 | 22.75 | 23.07 | 1,636,868 | -0.46(-1.95%) |