Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.31 | 23.59 | 23.31 | 23.42 | 241,966 | +0.06(+0.25%) |
Mar 30, 2011 | 23.43 | 23.52 | 23.30 | 23.36 | 178,827 | +0.12(+0.52%) |
Mar 29, 2011 | 23.39 | 23.39 | 23.16 | 23.24 | 211,097 | -0.07(-0.31%) |
Mar 28, 2011 | 23.65 | 23.66 | 23.27 | 23.31 | 201,267 | -0.24(-1.00%) |
Mar 25, 2011 | 23.66 | 23.66 | 23.48 | 23.55 | 162,701 | +0.01(+0.03%) |
Mar 24, 2011 | 23.29 | 23.59 | 23.24 | 23.54 | 316,435 | +0.41(+1.77%) |
Mar 23, 2011 | 23.29 | 23.30 | 23.12 | 23.13 | 186,975 | -0.05(-0.22%) |
Mar 22, 2011 | 23.21 | 23.26 | 23.07 | 23.18 | 246,836 | +0.04(+0.15%) |
Mar 21, 2011 | 22.76 | 23.22 | 22.76 | 23.14 | 587,921 | +0.55(+2.41%) |
Mar 18, 2011 | 23.09 | 23.23 | 22.60 | 22.60 | 659,848 | -0.37(-1.59%) |
Mar 17, 2011 | 22.80 | 23.07 | 22.80 | 22.97 | 268,358 | +0.20(+0.88%) |
Mar 16, 2011 | 22.80 | 23.01 | 22.43 | 22.76 | 404,446 | +0.06(+0.25%) |
Mar 15, 2011 | 22.80 | 23.07 | 22.66 | 22.71 | 404,235 | -0.37(-1.58%) |
Mar 14, 2011 | 22.95 | 23.12 | 22.94 | 23.07 | 262,544 | +0.02(+0.09%) |
Mar 11, 2011 | 22.90 | 23.15 | 22.36 | 23.05 | 439,427 | -0.11(-0.46%) |
Mar 10, 2011 | 23.50 | 23.50 | 23.02 | 23.16 | 458,854 | -0.39(-1.64%) |
Mar 09, 2011 | 23.91 | 23.95 | 23.46 | 23.55 | 257,711 | -0.29(-1.20%) |
Mar 08, 2011 | 23.75 | 23.90 | 23.55 | 23.83 | 369,779 | +0.04(+0.15%) |
Mar 07, 2011 | 23.90 | 24.00 | 23.60 | 23.80 | 216,784 | -0.10(-0.42%) |
Mar 04, 2011 | 23.80 | 23.91 | 23.68 | 23.90 | 296,162 | +0.14(+0.57%) |
Mar 03, 2011 | 23.91 | 23.93 | 23.70 | 23.76 | 221,472 | +0.03(+0.12%) |
Mar 02, 2011 | 23.77 | 23.91 | 23.66 | 23.73 | 368,353 | -0.04(-0.18%) |
Mar 01, 2011 | 23.95 | 24.02 | 23.60 | 23.78 | 282,717 | -0.04(-0.15%) |
Feb 28, 2011 | 23.74 | 23.85 | 23.51 | 23.81 | 379,606 | +0.16(+0.67%) |
Feb 25, 2011 | 23.66 | 23.90 | 23.55 | 23.65 | 288,154 | +0.11(+0.49%) |
Feb 24, 2011 | 23.37 | 23.65 | 23.30 | 23.54 | 307,100 | +0.27(+1.14%) |
Feb 23, 2011 | 23.42 | 23.48 | 23.14 | 23.27 | 310,794 | -0.08(-0.34%) |
Feb 22, 2011 | 23.64 | 23.64 | 23.24 | 23.35 | 299,151 | -0.18(-0.76%) |
Feb 18, 2011 | 23.65 | 23.66 | 23.46 | 23.53 | 430,428 | -0.01(-0.03%) |
Feb 17, 2011 | 23.60 | 23.60 | 23.42 | 23.54 | 248,943 | -0.01(-0.03%) |
Feb 16, 2011 | 23.57 | 23.62 | 23.43 | 23.55 | 256,093 | -0.01(-0.03%) |
Feb 15, 2011 | 23.13 | 23.55 | 23.11 | 23.55 | 332,336 | +0.24(+1.01%) |
Feb 14, 2011 | 23.25 | 23.38 | 23.20 | 23.32 | 426,461 | +0.18(+0.79%) |
Feb 11, 2011 | 23.18 | 23.18 | 23.04 | 23.13 | 376,367 | +0.00(+0.00%) |
Feb 10, 2011 | 23.10 | 23.20 | 23.08 | 23.13 | 333,763 | -0.03(-0.12%) |
Feb 09, 2011 | 23.28 | 23.34 | 23.08 | 23.16 | 462,277 | -0.01(-0.06%) |
Feb 08, 2011 | 23.22 | 23.33 | 23.08 | 23.18 | 385,452 | +0.08(+0.37%) |
Feb 07, 2011 | 23.62 | 23.62 | 22.88 | 23.09 | 564,842 | +0.32(+1.43%) |
Feb 04, 2011 | 22.86 | 22.88 | 22.58 | 22.77 | 261,180 | +0.02(+0.09%) |
Feb 03, 2011 | 22.72 | 22.90 | 22.58 | 22.74 | 455,729 | +0.07(+0.31%) |
Feb 02, 2011 | 22.66 | 22.78 | 22.62 | 22.67 | 266,845 | +0.01(+0.06%) |
Feb 01, 2011 | 22.74 | 22.74 | 22.59 | 22.66 | 304,132 | +0.04(+0.16%) |
Jan 31, 2011 | 22.65 | 22.67 | 22.43 | 22.62 | 300,473 | +0.16(+0.69%) |
Jan 28, 2011 | 22.57 | 22.64 | 22.27 | 22.47 | 252,597 | -0.08(-0.34%) |
Jan 27, 2011 | 22.50 | 22.59 | 22.43 | 22.55 | 224,707 | +0.05(+0.22%) |
Jan 26, 2011 | 22.58 | 22.62 | 22.30 | 22.50 | 716,087 | +0.06(+0.25%) |
Jan 25, 2011 | 22.57 | 22.58 | 22.39 | 22.44 | 250,188 | -0.11(-0.50%) |
Jan 24, 2011 | 22.50 | 22.57 | 22.43 | 22.55 | 232,320 | +0.18(+0.79%) |
Jan 21, 2011 | 22.29 | 22.53 | 22.29 | 22.38 | 219,728 | +0.10(+0.44%) |
Jan 20, 2011 | 22.70 | 22.70 | 22.17 | 22.28 | 469,472 | -0.34(-1.50%) |
Jan 19, 2011 | 22.77 | 22.95 | 22.47 | 22.62 | 311,469 | -0.24(-1.05%) |
Jan 18, 2011 | 22.83 | 22.88 | 22.73 | 22.86 | 271,617 | +0.03(+0.12%) |
Jan 14, 2011 | 22.84 | 22.84 | 22.71 | 22.83 | 275,095 | +0.03(+0.12%) |
Jan 13, 2011 | 22.72 | 22.82 | 22.58 | 22.80 | 269,624 | +0.16(+0.72%) |
Jan 12, 2011 | 22.58 | 22.72 | 22.56 | 22.64 | 306,261 | +0.08(+0.38%) |
Jan 11, 2011 | 22.28 | 22.58 | 22.24 | 22.55 | 276,206 | +0.26(+1.17%) |
Jan 10, 2011 | 22.23 | 22.29 | 22.02 | 22.29 | 442,985 | +0.14(+0.64%) |
Jan 07, 2011 | 22.17 | 22.19 | 22.07 | 22.15 | 264,516 | +0.07(+0.32%) |
Jan 06, 2011 | 22.22 | 22.23 | 22.07 | 22.08 | 251,500 | -0.10(-0.45%) |
Jan 05, 2011 | 22.19 | 22.21 | 21.94 | 22.18 | 222,314 | +0.04(+0.19%) |
Jan 04, 2011 | 21.99 | 22.19 | 21.99 | 22.14 | 321,921 | +0.05(+0.22%) |