Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.36 | 21.38 | 21.21 | 21.26 | 417,092 | -0.06(-0.27%) |
Mar 30, 2011 | 21.04 | 21.41 | 20.98 | 21.32 | 962,703 | +0.33(+1.59%) |
Mar 29, 2011 | 20.67 | 21.02 | 20.65 | 20.99 | 701,523 | +0.20(+0.94%) |
Mar 28, 2011 | 21.07 | 21.21 | 20.73 | 20.79 | 794,471 | -0.39(-1.82%) |
Mar 25, 2011 | 20.79 | 21.21 | 20.79 | 21.18 | 757,990 | +0.37(+1.80%) |
Mar 24, 2011 | 20.52 | 20.84 | 20.27 | 20.80 | 581,464 | +0.26(+1.29%) |
Mar 23, 2011 | 20.63 | 20.69 | 20.35 | 20.54 | 351,440 | -0.07(-0.36%) |
Mar 22, 2011 | 20.27 | 20.98 | 20.23 | 20.61 | 1,118,258 | +0.26(+1.30%) |
Mar 21, 2011 | 20.31 | 20.45 | 20.30 | 20.35 | 531,771 | +0.16(+0.80%) |
Mar 18, 2011 | 20.12 | 20.30 | 20.02 | 20.19 | 1,074,397 | +0.18(+0.92%) |
Mar 17, 2011 | 19.91 | 20.11 | 19.85 | 20.00 | 1,297,568 | +0.26(+1.31%) |
Mar 16, 2011 | 19.90 | 20.10 | 19.58 | 19.74 | 663,283 | -0.16(-0.81%) |
Mar 15, 2011 | 19.92 | 20.11 | 19.87 | 19.91 | 539,504 | -0.21(-1.03%) |
Mar 14, 2011 | 19.89 | 20.14 | 19.54 | 20.11 | 594,712 | +0.09(+0.43%) |
Mar 11, 2011 | 19.55 | 20.32 | 19.49 | 20.03 | 656,567 | +0.28(+1.40%) |
Mar 10, 2011 | 19.88 | 19.92 | 19.40 | 19.75 | 587,282 | -0.37(-1.86%) |
Mar 09, 2011 | 20.00 | 20.19 | 19.91 | 20.12 | 791,515 | +0.10(+0.49%) |
Mar 08, 2011 | 19.92 | 20.26 | 19.87 | 20.03 | 945,840 | +0.15(+0.75%) |
Mar 07, 2011 | 19.99 | 20.04 | 19.58 | 19.88 | 621,662 | -0.15(-0.75%) |
Mar 04, 2011 | 19.98 | 20.14 | 19.89 | 20.03 | 733,959 | +0.09(+0.43%) |
Mar 03, 2011 | 19.96 | 20.01 | 19.85 | 19.94 | 462,897 | +0.08(+0.41%) |
Mar 02, 2011 | 19.64 | 19.98 | 19.64 | 19.86 | 357,059 | +0.16(+0.82%) |
Mar 01, 2011 | 19.85 | 19.94 | 19.61 | 19.70 | 313,039 | -0.12(-0.58%) |
Feb 28, 2011 | 19.77 | 19.96 | 19.74 | 19.81 | 454,872 | +0.05(+0.23%) |
Feb 25, 2011 | 19.66 | 19.91 | 19.64 | 19.77 | 371,312 | +0.09(+0.47%) |
Feb 24, 2011 | 20.11 | 20.30 | 19.50 | 19.68 | 625,180 | -0.59(-2.90%) |
Feb 23, 2011 | 20.16 | 20.45 | 20.10 | 20.26 | 910,662 | +0.01(+0.06%) |
Feb 22, 2011 | 20.32 | 20.45 | 20.03 | 20.25 | 416,191 | -0.13(-0.65%) |
Feb 18, 2011 | 20.59 | 20.69 | 20.29 | 20.38 | 244,428 | -0.20(-0.98%) |
Feb 17, 2011 | 20.52 | 20.72 | 20.43 | 20.59 | 278,388 | +0.00(+0.00%) |
Feb 16, 2011 | 20.24 | 20.99 | 20.18 | 20.59 | 861,970 | +0.43(+2.11%) |
Feb 15, 2011 | 20.20 | 20.26 | 20.05 | 20.16 | 285,841 | +0.02(+0.09%) |
Feb 14, 2011 | 19.71 | 20.28 | 19.71 | 20.14 | 452,658 | +0.43(+2.19%) |
Feb 11, 2011 | 19.66 | 19.72 | 19.54 | 19.71 | 341,055 | +0.03(+0.18%) |
Feb 10, 2011 | 19.50 | 19.80 | 19.37 | 19.68 | 253,024 | +0.16(+0.80%) |
Feb 09, 2011 | 19.77 | 19.85 | 19.41 | 19.52 | 371,640 | -0.25(-1.25%) |
Feb 08, 2011 | 19.97 | 20.15 | 19.49 | 19.77 | 628,287 | -0.18(-0.89%) |
Feb 07, 2011 | 19.69 | 20.01 | 19.64 | 19.95 | 298,437 | +0.26(+1.35%) |
Feb 04, 2011 | 19.88 | 20.11 | 19.65 | 19.68 | 650,143 | -0.29(-1.47%) |
Feb 03, 2011 | 19.59 | 20.12 | 19.53 | 19.97 | 511,624 | +0.35(+1.79%) |
Feb 02, 2011 | 19.25 | 19.89 | 19.18 | 19.62 | 537,624 | +0.29(+1.52%) |
Feb 01, 2011 | 19.61 | 19.83 | 19.27 | 19.33 | 477,859 | -0.17(-0.86%) |
Jan 31, 2011 | 19.62 | 19.89 | 19.26 | 19.50 | 962,462 | -0.19(-0.97%) |
Jan 28, 2011 | 18.82 | 20.08 | 18.82 | 19.69 | 2,904,747 | +0.73(+3.83%) |
Jan 27, 2011 | 18.51 | 19.04 | 18.48 | 18.96 | 745,571 | +0.48(+2.59%) |
Jan 26, 2011 | 18.46 | 18.64 | 18.29 | 18.48 | 606,349 | +0.05(+0.28%) |
Jan 25, 2011 | 18.47 | 18.61 | 18.17 | 18.43 | 471,258 | -0.17(-0.93%) |
Jan 24, 2011 | 18.77 | 18.77 | 18.44 | 18.60 | 704,198 | -0.14(-0.74%) |
Jan 21, 2011 | 19.55 | 19.55 | 18.71 | 18.74 | 698,171 | -0.71(-3.67%) |
Jan 20, 2011 | 19.54 | 19.75 | 19.05 | 19.46 | 740,253 | -0.16(-0.82%) |
Jan 19, 2011 | 19.77 | 19.96 | 19.52 | 19.62 | 323,299 | -0.14(-0.73%) |
Jan 18, 2011 | 19.62 | 19.87 | 19.60 | 19.76 | 396,527 | +0.20(+1.03%) |
Jan 14, 2011 | 19.74 | 19.89 | 19.50 | 19.56 | 424,447 | -0.29(-1.48%) |
Jan 13, 2011 | 19.74 | 19.96 | 19.69 | 19.85 | 342,279 | +0.18(+0.91%) |
Jan 12, 2011 | 19.85 | 19.98 | 19.65 | 19.68 | 493,206 | -0.04(-0.22%) |
Jan 11, 2011 | 20.10 | 20.13 | 19.46 | 19.72 | 524,504 | -0.25(-1.26%) |
Jan 10, 2011 | 20.37 | 20.55 | 19.84 | 19.97 | 1,197,107 | -0.40(-1.96%) |
Jan 07, 2011 | 20.03 | 20.86 | 20.03 | 20.37 | 1,356,960 | +0.25(+1.22%) |
Jan 06, 2011 | 18.98 | 20.24 | 18.86 | 20.12 | 1,431,921 | +1.11(+5.85%) |
Jan 05, 2011 | 18.80 | 19.08 | 18.75 | 19.01 | 299,833 | +0.08(+0.42%) |
Jan 04, 2011 | 18.90 | 19.10 | 18.72 | 18.93 | 331,794 | +0.01(+0.03%) |