Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.51 | 23.59 | 23.22 | 23.33 | 301,649 | -0.13(-0.54%) |
Mar 30, 2011 | 23.45 | 23.63 | 23.15 | 23.45 | 434,941 | +0.43(+1.88%) |
Mar 29, 2011 | 22.68 | 23.07 | 22.62 | 23.02 | 387,595 | +0.31(+1.35%) |
Mar 28, 2011 | 22.48 | 22.77 | 22.48 | 22.71 | 312,119 | +0.15(+0.66%) |
Mar 25, 2011 | 22.48 | 22.76 | 22.48 | 22.56 | 261,328 | +0.03(+0.13%) |
Mar 24, 2011 | 22.26 | 22.58 | 22.23 | 22.54 | 411,813 | +0.41(+1.86%) |
Mar 23, 2011 | 22.07 | 22.24 | 21.97 | 22.12 | 173,843 | +0.07(+0.30%) |
Mar 22, 2011 | 22.12 | 22.19 | 22.02 | 22.06 | 651,686 | +0.01(+0.03%) |
Mar 21, 2011 | 22.20 | 22.25 | 21.97 | 22.05 | 302,807 | +0.37(+1.69%) |
Mar 18, 2011 | 21.50 | 21.84 | 21.46 | 21.68 | 312,839 | +0.49(+2.29%) |
Mar 17, 2011 | 21.03 | 21.29 | 20.91 | 21.20 | 368,793 | +0.50(+2.42%) |
Mar 16, 2011 | 20.46 | 21.13 | 20.38 | 20.70 | 630,379 | +0.13(+0.65%) |
Mar 15, 2011 | 20.65 | 20.82 | 20.10 | 20.56 | 654,021 | -0.67(-3.15%) |
Mar 14, 2011 | 20.93 | 21.27 | 20.90 | 21.23 | 205,992 | +0.14(+0.67%) |
Mar 11, 2011 | 21.11 | 21.23 | 20.90 | 21.09 | 300,450 | -0.27(-1.29%) |
Mar 10, 2011 | 21.47 | 21.47 | 20.60 | 21.37 | 606,823 | -0.41(-1.88%) |
Mar 09, 2011 | 22.00 | 22.18 | 21.71 | 21.77 | 877,637 | -0.26(-1.18%) |
Mar 08, 2011 | 22.22 | 22.22 | 21.66 | 22.03 | 693,911 | -0.23(-1.03%) |
Mar 07, 2011 | 22.15 | 22.52 | 21.99 | 22.26 | 948,919 | +0.15(+0.67%) |
Mar 04, 2011 | 21.53 | 22.20 | 21.42 | 22.12 | 709,274 | +0.68(+3.19%) |
Mar 03, 2011 | 21.22 | 21.52 | 21.09 | 21.43 | 388,108 | +0.39(+1.84%) |
Mar 02, 2011 | 20.97 | 21.28 | 20.97 | 21.05 | 473,344 | +0.00(+0.00%) |
Mar 01, 2011 | 21.67 | 21.67 | 20.99 | 21.05 | 1,246,364 | -0.57(-2.65%) |
Feb 28, 2011 | 21.51 | 21.74 | 21.44 | 21.62 | 218,146 | +0.29(+1.36%) |
Feb 25, 2011 | 21.08 | 21.37 | 21.08 | 21.33 | 170,433 | +0.36(+1.70%) |
Feb 24, 2011 | 21.23 | 21.37 | 20.82 | 20.97 | 293,618 | -0.19(-0.91%) |
Feb 23, 2011 | 21.01 | 21.29 | 20.93 | 21.16 | 540,622 | +0.14(+0.67%) |
Feb 22, 2011 | 21.22 | 21.46 | 20.84 | 21.02 | 343,251 | -0.52(-2.41%) |
Feb 18, 2011 | 21.35 | 21.63 | 21.30 | 21.54 | 669,429 | +0.18(+0.83%) |
Feb 17, 2011 | 21.27 | 21.39 | 21.24 | 21.37 | 259,866 | -0.01(-0.03%) |
Feb 16, 2011 | 21.58 | 21.73 | 21.17 | 21.37 | 247,394 | -0.17(-0.79%) |
Feb 15, 2011 | 21.58 | 21.77 | 21.42 | 21.54 | 313,705 | -0.07(-0.31%) |
Feb 14, 2011 | 21.37 | 21.77 | 21.37 | 21.61 | 285,248 | +0.10(+0.48%) |
Feb 11, 2011 | 21.16 | 21.59 | 21.15 | 21.51 | 165,625 | +0.23(+1.08%) |
Feb 10, 2011 | 21.22 | 21.47 | 20.91 | 21.28 | 394,901 | -0.15(-0.69%) |
Feb 09, 2011 | 21.10 | 21.70 | 21.05 | 21.42 | 646,616 | +0.28(+1.34%) |
Feb 08, 2011 | 21.11 | 21.34 | 21.08 | 21.14 | 187,234 | -0.04(-0.18%) |
Feb 07, 2011 | 21.11 | 21.25 | 21.03 | 21.18 | 511,839 | +0.10(+0.46%) |
Feb 04, 2011 | 21.19 | 21.35 | 20.97 | 21.08 | 374,374 | -0.01(-0.07%) |
Feb 03, 2011 | 21.05 | 21.25 | 20.90 | 21.10 | 253,438 | +0.00(+0.00%) |
Feb 02, 2011 | 21.11 | 21.17 | 20.86 | 21.10 | 562,112 | -0.09(-0.42%) |
Feb 01, 2011 | 20.39 | 21.51 | 20.39 | 21.19 | 1,694,319 | +0.94(+4.62%) |
Jan 31, 2011 | 20.37 | 20.47 | 19.86 | 20.25 | 1,465,459 | -0.23(-1.12%) |
Jan 28, 2011 | 21.39 | 21.41 | 20.42 | 20.48 | 2,612,015 | -0.95(-4.44%) |
Jan 27, 2011 | 22.24 | 22.28 | 21.20 | 21.43 | 1,636,848 | -0.85(-3.83%) |
Jan 26, 2011 | 21.83 | 22.29 | 21.59 | 22.29 | 539,171 | +0.53(+2.42%) |
Jan 25, 2011 | 21.98 | 22.06 | 21.51 | 21.76 | 371,765 | -0.39(-1.74%) |
Jan 24, 2011 | 21.76 | 22.15 | 21.56 | 22.15 | 596,236 | +0.27(+1.26%) |
Jan 21, 2011 | 22.01 | 22.43 | 21.76 | 21.87 | 1,082,170 | -0.02(-0.10%) |
Jan 20, 2011 | 22.72 | 22.73 | 21.62 | 21.89 | 940,977 | -1.03(-4.50%) |
Jan 19, 2011 | 23.17 | 23.36 | 22.90 | 22.93 | 548,862 | -0.18(-0.77%) |
Jan 18, 2011 | 22.21 | 23.16 | 22.18 | 23.10 | 748,536 | +1.11(+5.07%) |
Jan 14, 2011 | 22.03 | 22.14 | 21.77 | 21.99 | 236,574 | -0.06(-0.27%) |
Jan 13, 2011 | 22.35 | 22.49 | 22.04 | 22.05 | 225,022 | -0.23(-1.03%) |
Jan 12, 2011 | 21.47 | 22.35 | 21.47 | 22.28 | 595,335 | +0.88(+4.13%) |
Jan 11, 2011 | 21.49 | 21.54 | 21.29 | 21.39 | 395,949 | -0.01(-0.07%) |
Jan 10, 2011 | 21.41 | 21.53 | 21.13 | 21.41 | 646,102 | -0.15(-0.69%) |
Jan 07, 2011 | 21.76 | 22.15 | 21.45 | 21.56 | 423,158 | -0.19(-0.89%) |
Jan 06, 2011 | 22.09 | 22.20 | 21.67 | 21.75 | 302,136 | -0.30(-1.38%) |
Jan 05, 2011 | 22.52 | 22.52 | 22.02 | 22.06 | 384,773 | -0.59(-2.62%) |
Jan 04, 2011 | 22.43 | 22.84 | 22.18 | 22.65 | 560,605 | +0.15(+0.66%) |