Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.19 | 25.49 | 24.97 | 25.43 | 2,615,678 | +0.24(+0.94%) |
Mar 30, 2011 | 25.19 | 25.23 | 24.85 | 25.19 | 1,738,385 | +0.49(+2.00%) |
Mar 29, 2011 | 24.19 | 24.96 | 24.00 | 24.70 | 2,208,759 | +0.55(+2.29%) |
Mar 28, 2011 | 24.20 | 24.49 | 24.08 | 24.15 | 1,646,826 | +0.05(+0.19%) |
Mar 25, 2011 | 23.80 | 24.39 | 23.76 | 24.10 | 699,558 | +0.35(+1.47%) |
Mar 24, 2011 | 23.34 | 23.90 | 23.34 | 23.75 | 1,469,266 | +0.45(+1.95%) |
Mar 23, 2011 | 23.18 | 23.36 | 22.84 | 23.30 | 1,380,247 | +0.02(+0.09%) |
Mar 22, 2011 | 23.31 | 23.42 | 22.98 | 23.28 | 846,923 | -0.07(-0.31%) |
Mar 21, 2011 | 23.26 | 23.45 | 22.98 | 23.35 | 1,342,953 | +0.41(+1.80%) |
Mar 18, 2011 | 23.03 | 23.13 | 22.71 | 22.94 | 2,903,380 | +0.24(+1.07%) |
Mar 17, 2011 | 23.05 | 23.21 | 22.48 | 22.70 | 1,161,892 | +0.04(+0.19%) |
Mar 16, 2011 | 22.69 | 23.02 | 22.50 | 22.65 | 1,382,010 | -0.02(-0.07%) |
Mar 15, 2011 | 22.18 | 22.84 | 21.66 | 22.67 | 1,998,153 | -0.21(-0.91%) |
Mar 14, 2011 | 22.94 | 23.12 | 22.52 | 22.88 | 1,394,995 | -0.35(-1.52%) |
Mar 11, 2011 | 23.10 | 23.26 | 22.73 | 23.23 | 1,055,040 | +0.15(+0.64%) |
Mar 10, 2011 | 23.15 | 23.25 | 22.98 | 23.08 | 1,164,678 | -0.28(-1.18%) |
Mar 09, 2011 | 23.61 | 23.73 | 23.00 | 23.36 | 1,747,763 | +0.32(+1.38%) |
Mar 08, 2011 | 22.75 | 23.36 | 22.73 | 23.04 | 1,347,979 | +0.26(+1.16%) |
Mar 07, 2011 | 23.09 | 23.28 | 22.43 | 22.78 | 1,410,354 | -0.14(-0.63%) |
Mar 04, 2011 | 22.60 | 23.25 | 22.56 | 22.92 | 2,171,395 | +0.37(+1.62%) |
Mar 03, 2011 | 22.21 | 22.65 | 22.09 | 22.56 | 965,332 | +0.52(+2.35%) |
Mar 02, 2011 | 21.51 | 22.14 | 21.45 | 22.04 | 1,168,852 | +0.54(+2.49%) |
Mar 01, 2011 | 22.14 | 22.21 | 21.39 | 21.50 | 1,303,699 | -0.62(-2.80%) |
Feb 28, 2011 | 22.25 | 22.47 | 21.82 | 22.12 | 1,363,563 | +0.09(+0.39%) |
Feb 25, 2011 | 21.64 | 22.07 | 21.56 | 22.04 | 1,258,707 | +0.53(+2.47%) |
Feb 24, 2011 | 21.29 | 21.74 | 21.16 | 21.51 | 1,853,346 | +0.14(+0.66%) |
Feb 23, 2011 | 21.79 | 21.85 | 20.84 | 21.37 | 2,392,657 | -0.51(-2.33%) |
Feb 22, 2011 | 22.31 | 22.75 | 21.78 | 21.88 | 1,520,051 | -0.71(-3.12%) |
Feb 18, 2011 | 22.50 | 22.69 | 22.36 | 22.58 | 1,038,401 | +0.10(+0.43%) |
Feb 17, 2011 | 22.45 | 22.64 | 22.24 | 22.48 | 2,267,545 | +0.01(+0.04%) |
Feb 16, 2011 | 22.47 | 22.62 | 22.06 | 22.47 | 3,209,038 | +0.06(+0.26%) |
Feb 15, 2011 | 22.55 | 22.59 | 22.26 | 22.42 | 822,946 | -0.20(-0.86%) |
Feb 14, 2011 | 22.86 | 22.89 | 22.47 | 22.61 | 825,936 | -0.17(-0.74%) |
Feb 11, 2011 | 22.43 | 22.81 | 22.33 | 22.78 | 691,071 | +0.22(+1.00%) |
Feb 10, 2011 | 22.37 | 22.58 | 22.21 | 22.56 | 875,959 | +0.11(+0.47%) |
Feb 09, 2011 | 22.64 | 22.70 | 22.39 | 22.45 | 847,354 | -0.19(-0.82%) |
Feb 08, 2011 | 22.25 | 22.66 | 22.06 | 22.64 | 1,112,063 | +0.39(+1.74%) |
Feb 07, 2011 | 22.25 | 22.46 | 22.12 | 22.25 | 1,266,055 | +0.00(+0.02%) |
Feb 04, 2011 | 21.90 | 22.36 | 21.75 | 22.25 | 869,164 | +0.18(+0.81%) |
Feb 03, 2011 | 21.49 | 22.21 | 21.49 | 22.07 | 949,310 | +0.49(+2.26%) |
Feb 02, 2011 | 21.85 | 21.91 | 21.57 | 21.58 | 1,235,901 | -0.35(-1.59%) |
Feb 01, 2011 | 21.78 | 22.14 | 21.73 | 21.93 | 1,251,235 | +0.16(+0.72%) |
Jan 31, 2011 | 21.71 | 21.97 | 21.50 | 21.77 | 1,576,008 | +0.26(+1.22%) |
Jan 28, 2011 | 22.46 | 22.55 | 21.45 | 21.51 | 3,084,420 | -0.98(-4.38%) |
Jan 27, 2011 | 21.49 | 22.57 | 21.35 | 22.49 | 5,172,484 | +1.89(+9.19%) |
Jan 26, 2011 | 20.56 | 20.81 | 20.30 | 20.60 | 2,581,874 | +0.08(+0.39%) |
Jan 25, 2011 | 20.20 | 20.52 | 19.85 | 20.52 | 1,488,671 | +0.31(+1.55%) |
Jan 24, 2011 | 19.75 | 20.27 | 19.75 | 20.20 | 1,316,217 | +0.54(+2.74%) |
Jan 21, 2011 | 20.09 | 20.09 | 19.64 | 19.67 | 1,426,074 | -0.30(-1.51%) |
Jan 20, 2011 | 19.96 | 20.49 | 19.94 | 19.97 | 1,971,091 | +0.04(+0.19%) |
Jan 19, 2011 | 19.90 | 20.15 | 19.78 | 19.93 | 1,331,112 | +0.11(+0.56%) |
Jan 18, 2011 | 19.84 | 19.87 | 19.51 | 19.82 | 2,192,193 | +0.03(+0.13%) |
Jan 14, 2011 | 19.62 | 19.84 | 19.54 | 19.79 | 1,624,871 | +0.13(+0.65%) |
Jan 13, 2011 | 19.96 | 19.98 | 19.64 | 19.67 | 1,598,382 | -0.27(-1.34%) |
Jan 12, 2011 | 20.09 | 20.19 | 19.87 | 19.93 | 1,158,001 | +0.02(+0.08%) |
Jan 11, 2011 | 20.36 | 20.51 | 19.86 | 19.92 | 1,138,837 | -0.37(-1.82%) |
Jan 10, 2011 | 19.92 | 20.31 | 19.81 | 20.29 | 1,516,885 | +0.31(+1.53%) |
Jan 07, 2011 | 19.93 | 20.07 | 19.58 | 19.98 | 1,465,877 | +0.04(+0.21%) |
Jan 06, 2011 | 20.32 | 20.32 | 19.20 | 19.94 | 3,339,909 | -0.34(-1.69%) |
Jan 05, 2011 | 20.12 | 20.51 | 20.07 | 20.28 | 1,657,547 | +0.20(+0.97%) |
Jan 04, 2011 | 20.99 | 21.00 | 19.95 | 20.09 | 2,361,302 | -0.79(-3.78%) |