Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.54 | 22.68 | 22.54 | 22.65 | 70,900 | +0.40(+1.79%) |
Mar 30, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 1,300 | +0.46(+2.10%) |
Mar 29, 2011 | 21.81 | 21.81 | 21.79 | 21.79 | 3,525 | -0.31(-1.41%) |
Mar 28, 2011 | 22.28 | 22.28 | 21.96 | 22.10 | 74,200 | -0.49(-2.15%) |
Mar 25, 2011 | 22.65 | 22.80 | 22.59 | 22.59 | 5,400 | -0.03(-0.13%) |
Mar 24, 2011 | 22.46 | 22.68 | 22.46 | 22.62 | 22,930 | -0.09(-0.39%) |
Mar 23, 2011 | 22.40 | 22.71 | 22.40 | 22.71 | 5,200 | +0.47(+2.09%) |
Mar 22, 2011 | 22.30 | 22.30 | 22.13 | 22.24 | 1,500 | -0.10(-0.44%) |
Mar 21, 2011 | 22.37 | 22.37 | 22.16 | 22.34 | 8,250 | +0.79(+3.68%) |
Mar 18, 2011 | 21.55 | 21.55 | 21.55 | 21.55 | 9,770 | +0.28(+1.32%) |
Mar 17, 2011 | 21.21 | 21.27 | 21.21 | 21.27 | 9,840 | +0.01(+0.05%) |
Mar 16, 2011 | 21.53 | 21.53 | 21.00 | 21.26 | 6,550 | +0.10(+0.47%) |
Mar 15, 2011 | 20.71 | 21.16 | 20.71 | 21.16 | 1,200 | +0.54(+2.62%) |
Mar 14, 2011 | 20.62 | 20.62 | 20.62 | 20.62 | 4,500 | -0.07(-0.34%) |
Mar 11, 2011 | 19.84 | 20.69 | 19.84 | 20.69 | 5,100 | +0.46(+2.27%) |
Mar 10, 2011 | 19.89 | 20.24 | 19.89 | 20.23 | 16,840 | -0.27(-1.32%) |
Mar 09, 2011 | 20.89 | 20.89 | 20.38 | 20.50 | 34,500 | -0.37(-1.77%) |
Mar 08, 2011 | 21.05 | 21.05 | 20.85 | 20.87 | 5,600 | -0.77(-3.56%) |
Mar 07, 2011 | 22.19 | 22.27 | 21.42 | 21.64 | 17,900 | -0.73(-3.26%) |
Mar 04, 2011 | 22.45 | 22.45 | 22.37 | 22.37 | 4,800 | -0.04(-0.18%) |
Mar 03, 2011 | 22.57 | 22.57 | 22.41 | 22.41 | 19,900 | -0.02(-0.11%) |
Mar 02, 2011 | 22.40 | 22.43 | 21.91 | 22.43 | 7,203 | +0.00(+0.01%) |
Mar 01, 2011 | 23.60 | 23.60 | 22.33 | 22.43 | 103,768 | -0.82(-3.52%) |
Feb 28, 2011 | 23.13 | 23.57 | 23.13 | 23.25 | 39,780 | +0.12(+0.51%) |
Feb 25, 2011 | 23.07 | 23.25 | 23.07 | 23.13 | 16,340 | +0.16(+0.70%) |
Feb 24, 2011 | 22.89 | 23.08 | 22.89 | 22.97 | 6,249 | +0.15(+0.66%) |
Feb 23, 2011 | 23.01 | 23.04 | 22.82 | 22.82 | 11,935 | +0.07(+0.30%) |
Feb 22, 2011 | 22.87 | 23.10 | 22.75 | 22.75 | 7,289 | -0.13(-0.56%) |
Feb 18, 2011 | 22.70 | 22.88 | 22.68 | 22.88 | 2,075 | +0.12(+0.53%) |
Feb 17, 2011 | 23.37 | 23.37 | 22.74 | 22.76 | 8,670 | -0.46(-1.99%) |
Feb 16, 2011 | 23.03 | 23.40 | 23.03 | 23.22 | 12,830 | +0.23(+1.00%) |
Feb 15, 2011 | 22.65 | 23.05 | 22.65 | 22.99 | 21,700 | +0.54(+2.41%) |
Feb 14, 2011 | 22.36 | 22.45 | 22.36 | 22.45 | 12,040 | +0.04(+0.17%) |
Feb 11, 2011 | 22.31 | 22.41 | 22.22 | 22.41 | 18,000 | +0.46(+2.10%) |
Feb 10, 2011 | 21.65 | 22.01 | 21.65 | 21.95 | 9,725 | +0.17(+0.79%) |
Feb 09, 2011 | 21.90 | 21.93 | 21.74 | 21.78 | 11,500 | -0.33(-1.48%) |
Feb 08, 2011 | 22.52 | 22.52 | 22.00 | 22.11 | 12,505 | -0.29(-1.32%) |
Feb 07, 2011 | 22.64 | 22.91 | 22.30 | 22.40 | 7,800 | -0.11(-0.49%) |
Feb 04, 2011 | 22.95 | 22.95 | 22.51 | 22.51 | 21,220 | -0.60(-2.60%) |
Feb 03, 2011 | 23.82 | 23.82 | 23.11 | 23.11 | 11,135 | -0.19(-0.82%) |
Feb 02, 2011 | 23.27 | 23.50 | 23.27 | 23.30 | 9,315 | -0.16(-0.68%) |
Feb 01, 2011 | 22.33 | 23.50 | 22.33 | 23.46 | 19,100 | +1.59(+7.26%) |
Jan 31, 2011 | 21.61 | 21.87 | 21.61 | 21.87 | 17,420 | +0.65(+3.07%) |
Jan 28, 2011 | 21.39 | 21.39 | 21.22 | 21.22 | 1,815 | +0.11(+0.51%) |
Jan 27, 2011 | 20.18 | 21.11 | 20.18 | 21.11 | 1,500 | +1.64(+8.44%) |
Jan 26, 2011 | 19.56 | 19.56 | 19.47 | 19.47 | 405 | -0.34(-1.72%) |
Jan 25, 2011 | 19.94 | 19.94 | 19.79 | 19.81 | 2,530 | -0.62(-3.03%) |
Jan 24, 2011 | 20.73 | 20.79 | 20.43 | 20.43 | 3,445 | -0.68(-3.23%) |
Jan 21, 2011 | 20.95 | 21.11 | 20.83 | 21.11 | 62,825 | +0.47(+2.26%) |
Jan 20, 2011 | 20.40 | 20.65 | 20.40 | 20.64 | 6,425 | -0.05(-0.23%) |
Jan 19, 2011 | 21.10 | 21.10 | 20.66 | 20.69 | 42,500 | -0.63(-2.95%) |
Jan 18, 2011 | 21.12 | 21.32 | 21.12 | 21.32 | 9,005 | +0.14(+0.65%) |
Jan 14, 2011 | 21.18 | 21.18 | 21.18 | 21.18 | 6,600 | -0.43(-1.98%) |
Jan 13, 2011 | 21.03 | 21.67 | 20.91 | 21.61 | 17,995 | +1.99(+10.14%) |
Jan 11, 2011 | 19.62 | 19.62 | 19.62 | 6,100 | +0.79(+4.20%) | |
Jan 10, 2011 | 18.74 | 19.08 | 18.74 | 18.83 | 16,790 | +0.00(+0.00%) |
Jan 07, 2011 | 18.65 | 18.83 | 18.35 | 18.83 | 34,640 | +0.24(+1.27%) |
Jan 06, 2011 | 19.69 | 19.69 | 18.59 | 18.59 | 8,172 | -0.91(-4.65%) |
Jan 05, 2011 | 19.64 | 19.74 | 19.50 | 19.50 | 4,005 | -0.31(-1.56%) |
Jan 04, 2011 | 20.25 | 20.29 | 19.73 | 19.81 | 8,855 | -0.40(-1.98%) |