Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.65 | 23.75 | 23.53 | 23.71 | 151,941 | +0.06(+0.25%) |
Mar 30, 2011 | 23.66 | 23.73 | 23.52 | 23.65 | 110,643 | +0.10(+0.42%) |
Mar 29, 2011 | 23.53 | 23.77 | 23.47 | 23.55 | 121,931 | +0.00(+0.00%) |
Mar 28, 2011 | 23.64 | 23.70 | 23.47 | 23.55 | 133,951 | -0.04(-0.17%) |
Mar 25, 2011 | 23.37 | 23.73 | 23.37 | 23.59 | 200,276 | +0.22(+0.94%) |
Mar 24, 2011 | 23.25 | 23.45 | 23.19 | 23.37 | 112,142 | +0.22(+0.95%) |
Mar 23, 2011 | 22.90 | 23.16 | 22.82 | 23.15 | 213,387 | +0.17(+0.74%) |
Mar 22, 2011 | 22.95 | 23.04 | 22.86 | 22.98 | 51,885 | +0.01(+0.04%) |
Mar 21, 2011 | 22.90 | 22.97 | 22.80 | 22.97 | 68,120 | +0.51(+2.27%) |
Mar 18, 2011 | 22.24 | 22.48 | 22.11 | 22.46 | 201,959 | +0.39(+1.77%) |
Mar 17, 2011 | 22.45 | 22.45 | 22.06 | 22.07 | 113,111 | -0.06(-0.27%) |
Mar 16, 2011 | 22.19 | 22.41 | 21.95 | 22.13 | 166,186 | -0.17(-0.76%) |
Mar 15, 2011 | 22.32 | 22.50 | 22.25 | 22.30 | 111,747 | -0.20(-0.89%) |
Mar 14, 2011 | 22.22 | 22.68 | 22.22 | 22.50 | 132,669 | -0.03(-0.13%) |
Mar 11, 2011 | 22.26 | 22.69 | 21.99 | 22.53 | 103,073 | +0.18(+0.81%) |
Mar 10, 2011 | 22.49 | 22.71 | 22.29 | 22.35 | 163,371 | -0.71(-3.08%) |
Mar 09, 2011 | 22.91 | 23.28 | 22.63 | 23.06 | 96,892 | +0.09(+0.39%) |
Mar 08, 2011 | 22.63 | 23.09 | 22.46 | 22.97 | 161,478 | +0.29(+1.28%) |
Mar 07, 2011 | 23.00 | 23.07 | 22.63 | 22.68 | 200,726 | -0.35(-1.52%) |
Mar 04, 2011 | 22.90 | 23.06 | 22.68 | 23.03 | 264,303 | +0.18(+0.79%) |
Mar 03, 2011 | 22.36 | 22.91 | 22.36 | 22.85 | 153,014 | +0.68(+3.07%) |
Mar 02, 2011 | 21.58 | 22.43 | 21.55 | 22.17 | 181,204 | -0.03(-0.14%) |
Mar 01, 2011 | 22.16 | 22.52 | 21.92 | 22.20 | 243,422 | +0.08(+0.36%) |
Feb 28, 2011 | 22.15 | 22.15 | 21.89 | 22.12 | 412,856 | +0.15(+0.68%) |
Feb 25, 2011 | 22.30 | 22.38 | 21.29 | 21.97 | 324,723 | -0.04(-0.18%) |
Feb 24, 2011 | 20.99 | 22.57 | 20.75 | 22.01 | 590,721 | +1.29(+6.23%) |
Feb 23, 2011 | 21.25 | 21.25 | 20.69 | 20.72 | 187,684 | -0.39(-1.85%) |
Feb 22, 2011 | 21.07 | 21.32 | 20.96 | 21.11 | 126,059 | -0.14(-0.66%) |
Feb 18, 2011 | 21.26 | 21.33 | 21.06 | 21.25 | 75,021 | -0.01(-0.05%) |
Feb 17, 2011 | 21.23 | 21.38 | 21.12 | 21.26 | 155,563 | +0.01(+0.05%) |
Feb 16, 2011 | 21.19 | 21.28 | 21.15 | 21.25 | 33,556 | +0.14(+0.66%) |
Feb 15, 2011 | 21.14 | 21.24 | 21.06 | 21.11 | 95,884 | -0.12(-0.57%) |
Feb 14, 2011 | 21.14 | 21.37 | 21.06 | 21.23 | 60,366 | +0.03(+0.14%) |
Feb 11, 2011 | 20.89 | 21.20 | 20.78 | 21.20 | 51,851 | +0.21(+1.00%) |
Feb 10, 2011 | 20.88 | 21.01 | 20.80 | 20.99 | 90,132 | -0.05(-0.24%) |
Feb 09, 2011 | 21.34 | 21.46 | 20.98 | 21.04 | 63,942 | -0.40(-1.87%) |
Feb 08, 2011 | 21.35 | 21.44 | 21.18 | 21.44 | 31,319 | +0.04(+0.19%) |
Feb 07, 2011 | 21.23 | 21.55 | 21.20 | 21.40 | 115,354 | +0.15(+0.71%) |
Feb 04, 2011 | 21.33 | 21.33 | 21.04 | 21.25 | 53,133 | -0.07(-0.33%) |
Feb 03, 2011 | 21.39 | 21.46 | 21.01 | 21.32 | 46,332 | -0.04(-0.19%) |
Feb 02, 2011 | 21.15 | 21.48 | 21.06 | 21.36 | 160,241 | +0.13(+0.61%) |
Feb 01, 2011 | 20.86 | 21.45 | 20.86 | 21.23 | 198,219 | +0.48(+2.31%) |
Jan 31, 2011 | 20.75 | 20.90 | 20.53 | 20.75 | 96,429 | +0.06(+0.29%) |
Jan 28, 2011 | 21.10 | 21.26 | 20.68 | 20.69 | 182,720 | -0.39(-1.85%) |
Jan 27, 2011 | 20.92 | 21.17 | 20.86 | 21.08 | 243,087 | +0.19(+0.91%) |
Jan 26, 2011 | 20.45 | 21.02 | 20.34 | 20.89 | 239,999 | +0.47(+2.30%) |
Jan 25, 2011 | 20.23 | 20.46 | 20.20 | 20.42 | 100,578 | +0.08(+0.39%) |
Jan 24, 2011 | 20.33 | 20.52 | 20.21 | 20.34 | 138,944 | +0.01(+0.05%) |
Jan 21, 2011 | 20.33 | 20.54 | 20.14 | 20.33 | 169,073 | +0.05(+0.25%) |
Jan 20, 2011 | 20.50 | 20.57 | 20.26 | 20.28 | 249,794 | -0.32(-1.55%) |
Jan 19, 2011 | 20.92 | 21.01 | 20.58 | 20.60 | 90,821 | -0.33(-1.58%) |
Jan 18, 2011 | 21.14 | 21.17 | 20.75 | 20.93 | 135,825 | -0.29(-1.37%) |
Jan 14, 2011 | 20.81 | 21.27 | 20.66 | 21.22 | 233,662 | +0.42(+2.02%) |
Jan 13, 2011 | 20.76 | 20.86 | 20.68 | 20.80 | 89,810 | +0.00(+0.00%) |
Jan 12, 2011 | 20.75 | 20.93 | 20.59 | 20.80 | 115,825 | +0.19(+0.92%) |
Jan 11, 2011 | 20.52 | 20.84 | 20.48 | 20.61 | 130,814 | +0.16(+0.78%) |
Jan 10, 2011 | 20.27 | 20.53 | 20.21 | 20.45 | 266,719 | +0.09(+0.44%) |
Jan 07, 2011 | 20.35 | 20.44 | 19.99 | 20.36 | 216,559 | +0.01(+0.05%) |
Jan 06, 2011 | 20.38 | 20.45 | 20.19 | 20.35 | 203,485 | -0.09(-0.44%) |
Jan 05, 2011 | 20.42 | 20.60 | 20.28 | 20.44 | 222,151 | -0.02(-0.10%) |
Jan 04, 2011 | 20.70 | 20.79 | 20.28 | 20.46 | 242,749 | -0.26(-1.25%) |