Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.11 | 24.11 | 23.84 | 24.11 | 17,767 | +0.31(+1.30%) |
Mar 30, 2011 | 23.80 | 23.80 | 23.80 | 23.80 | 56,958 | +0.47(+2.01%) |
Mar 29, 2011 | 23.27 | 23.43 | 23.13 | 23.33 | 24,844 | +0.18(+0.78%) |
Mar 28, 2011 | 23.06 | 23.27 | 23.06 | 23.15 | 35,342 | +0.00(+0.00%) |
Mar 25, 2011 | 23.11 | 23.29 | 23.11 | 23.15 | 36,471 | -0.15(-0.64%) |
Mar 24, 2011 | 23.16 | 23.30 | 23.06 | 23.30 | 22,666 | +0.03(+0.13%) |
Mar 23, 2011 | 23.09 | 23.30 | 23.09 | 23.27 | 110,726 | -0.11(-0.47%) |
Mar 22, 2011 | 23.28 | 23.46 | 23.28 | 23.38 | 13,864 | +0.17(+0.73%) |
Mar 21, 2011 | 23.27 | 23.34 | 23.19 | 23.21 | 52,790 | +0.84(+3.75%) |
Mar 18, 2011 | 22.51 | 22.54 | 22.36 | 22.37 | 58,494 | -0.15(-0.66%) |
Mar 17, 2011 | 22.30 | 22.58 | 22.30 | 22.52 | 17,389 | +0.07(+0.31%) |
Mar 16, 2011 | 22.58 | 22.86 | 22.45 | 22.45 | 14,523 | -0.45(-1.97%) |
Mar 15, 2011 | 22.52 | 22.95 | 22.52 | 22.90 | 256,698 | -0.35(-1.51%) |
Mar 14, 2011 | 23.11 | 23.41 | 23.11 | 23.25 | 22,887 | -0.16(-0.68%) |
Mar 11, 2011 | 23.11 | 23.41 | 23.11 | 23.41 | 34,136 | -0.10(-0.43%) |
Mar 10, 2011 | 23.44 | 23.72 | 23.39 | 23.51 | 173,078 | -0.61(-2.53%) |
Mar 09, 2011 | 23.84 | 24.19 | 23.84 | 24.12 | 500,845 | +0.42(+1.77%) |
Mar 08, 2011 | 23.79 | 23.82 | 23.70 | 23.70 | 15,523 | +0.60(+2.60%) |
Mar 07, 2011 | 23.05 | 23.32 | 23.05 | 23.10 | 18,498 | +0.01(+0.04%) |
Mar 04, 2011 | 23.11 | 23.11 | 22.93 | 23.09 | 15,743 | -0.03(-0.13%) |
Mar 03, 2011 | 22.72 | 23.12 | 22.72 | 23.12 | 29,822 | +0.09(+0.39%) |
Mar 02, 2011 | 23.06 | 23.14 | 22.90 | 23.03 | 26,152 | -0.32(-1.37%) |
Mar 01, 2011 | 23.47 | 23.55 | 23.35 | 23.35 | 38,598 | +0.06(+0.26%) |
Feb 28, 2011 | 23.26 | 23.51 | 23.18 | 23.29 | 96,501 | -0.21(-0.89%) |
Feb 25, 2011 | 23.22 | 23.50 | 23.22 | 23.50 | 17,645 | +1.10(+4.91%) |
Feb 24, 2011 | 22.30 | 22.56 | 22.30 | 22.40 | 268,874 | -0.05(-0.22%) |
Feb 23, 2011 | 22.49 | 22.56 | 22.30 | 22.45 | 732,087 | +0.08(+0.36%) |
Feb 22, 2011 | 22.65 | 22.75 | 22.35 | 22.37 | 171,405 | -0.64(-2.78%) |
Feb 18, 2011 | 23.21 | 23.21 | 23.01 | 23.01 | 174,149 | -0.20(-0.86%) |
Feb 17, 2011 | 23.42 | 23.42 | 23.16 | 23.21 | 129,717 | -0.40(-1.69%) |
Feb 16, 2011 | 23.51 | 23.76 | 23.51 | 23.61 | 28,130 | +0.06(+0.25%) |
Feb 15, 2011 | 23.61 | 23.76 | 23.55 | 23.55 | 36,156 | -0.12(-0.51%) |
Feb 14, 2011 | 23.87 | 23.87 | 23.60 | 23.67 | 24,313 | +0.00(+0.00%) |
Feb 11, 2011 | 23.52 | 23.80 | 23.52 | 23.67 | 14,027 | -0.13(-0.55%) |
Feb 10, 2011 | 23.70 | 23.99 | 23.70 | 23.80 | 27,565 | -0.45(-1.86%) |
Feb 09, 2011 | 24.10 | 24.31 | 24.10 | 24.25 | 23,139 | -0.31(-1.26%) |
Feb 08, 2011 | 24.40 | 24.57 | 24.40 | 24.56 | 45,864 | +0.10(+0.41%) |
Feb 07, 2011 | 24.29 | 24.49 | 24.25 | 24.46 | 42,665 | +0.22(+0.91%) |
Feb 04, 2011 | 24.18 | 24.24 | 24.15 | 24.24 | 63,100 | +0.13(+0.54%) |
Feb 03, 2011 | 24.19 | 24.20 | 24.11 | 24.11 | 22,285 | -0.09(-0.37%) |
Feb 02, 2011 | 24.22 | 24.30 | 24.15 | 24.20 | 47,614 | +0.05(+0.21%) |
Feb 01, 2011 | 24.23 | 24.25 | 23.98 | 24.15 | 37,231 | -0.20(-0.82%) |
Jan 31, 2011 | 24.09 | 24.35 | 24.09 | 24.35 | 28,627 | +0.06(+0.25%) |
Jan 28, 2011 | 24.54 | 24.70 | 24.26 | 24.29 | 36,137 | -0.01(-0.04%) |
Jan 27, 2011 | 24.35 | 24.40 | 24.25 | 24.30 | 55,381 | -0.20(-0.82%) |
Jan 26, 2011 | 24.37 | 24.55 | 24.35 | 24.50 | 61,708 | +0.70(+2.94%) |
Jan 25, 2011 | 23.80 | 23.90 | 23.78 | 23.80 | 21,981 | +0.10(+0.42%) |
Jan 24, 2011 | 23.50 | 23.75 | 23.50 | 23.70 | 35,972 | +0.14(+0.59%) |
Jan 21, 2011 | 23.55 | 23.70 | 23.55 | 23.56 | 16,318 | -0.04(-0.17%) |
Jan 20, 2011 | 23.74 | 23.74 | 23.50 | 23.60 | 133,253 | -0.12(-0.51%) |
Jan 19, 2011 | 23.95 | 23.95 | 23.70 | 23.72 | 44,868 | -0.23(-0.96%) |
Jan 18, 2011 | 23.95 | 24.00 | 23.85 | 23.95 | 125,031 | -0.09(-0.37%) |
Jan 14, 2011 | 23.90 | 24.05 | 23.80 | 24.04 | 43,750 | +0.21(+0.88%) |
Jan 13, 2011 | 24.08 | 24.08 | 23.82 | 23.83 | 24,219 | -0.18(-0.75%) |
Jan 12, 2011 | 23.85 | 24.09 | 23.85 | 24.01 | 52,412 | +0.20(+0.84%) |
Jan 11, 2011 | 23.45 | 23.88 | 23.45 | 23.81 | 71,657 | +0.45(+1.93%) |
Jan 10, 2011 | 23.39 | 23.52 | 23.32 | 23.36 | 32,213 | -0.11(-0.47%) |
Jan 07, 2011 | 23.60 | 23.68 | 23.43 | 23.47 | 42,220 | -0.23(-0.97%) |
Jan 06, 2011 | 23.68 | 23.80 | 23.63 | 23.70 | 39,793 | -0.20(-0.84%) |
Jan 05, 2011 | 23.74 | 23.90 | 23.65 | 23.90 | 21,285 | +0.08(+0.34%) |
Jan 04, 2011 | 24.00 | 24.00 | 23.74 | 23.82 | 32,292 | -0.08(-0.33%) |