Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.40 | 24.58 | 24.26 | 24.51 | 318,089 | +0.03(+0.12%) |
Mar 30, 2011 | 24.48 | 24.67 | 24.40 | 24.48 | 323,467 | -0.05(-0.21%) |
Mar 29, 2011 | 24.31 | 24.61 | 24.19 | 24.53 | 353,086 | +0.23(+0.95%) |
Mar 28, 2011 | 24.55 | 24.59 | 24.10 | 24.30 | 467,066 | -0.19(-0.76%) |
Mar 25, 2011 | 24.18 | 24.58 | 24.16 | 24.49 | 588,011 | +0.35(+1.46%) |
Mar 24, 2011 | 24.05 | 24.52 | 23.90 | 24.13 | 471,470 | +0.21(+0.88%) |
Mar 23, 2011 | 23.84 | 24.11 | 23.75 | 23.93 | 556,093 | +0.03(+0.13%) |
Mar 22, 2011 | 23.75 | 23.97 | 23.66 | 23.90 | 1,076,628 | +0.14(+0.60%) |
Mar 21, 2011 | 23.56 | 23.86 | 22.46 | 23.75 | 801,266 | +1.40(+6.26%) |
Mar 18, 2011 | 22.56 | 22.81 | 22.27 | 22.35 | 649,389 | +0.07(+0.30%) |
Mar 17, 2011 | 22.79 | 22.92 | 22.28 | 22.29 | 402,501 | -0.19(-0.83%) |
Mar 16, 2011 | 22.50 | 23.04 | 22.47 | 22.47 | 774,781 | -0.10(-0.43%) |
Mar 15, 2011 | 22.12 | 22.79 | 21.72 | 22.57 | 664,861 | -0.19(-0.82%) |
Mar 14, 2011 | 22.65 | 22.85 | 22.49 | 22.76 | 665,793 | -0.13(-0.59%) |
Mar 11, 2011 | 22.68 | 22.95 | 22.51 | 22.89 | 423,805 | +0.13(+0.56%) |
Mar 10, 2011 | 22.89 | 22.89 | 22.36 | 22.77 | 737,567 | -0.46(-1.96%) |
Mar 09, 2011 | 23.66 | 23.84 | 23.18 | 23.22 | 404,748 | -0.50(-2.11%) |
Mar 08, 2011 | 23.65 | 24.08 | 23.58 | 23.72 | 443,595 | +0.04(+0.16%) |
Mar 07, 2011 | 23.87 | 24.16 | 23.30 | 23.69 | 797,717 | -0.06(-0.25%) |
Mar 04, 2011 | 23.57 | 23.75 | 23.40 | 23.75 | 526,081 | +0.16(+0.67%) |
Mar 03, 2011 | 23.53 | 23.87 | 23.39 | 23.59 | 530,620 | +0.22(+0.93%) |
Mar 02, 2011 | 22.95 | 23.55 | 22.92 | 23.37 | 589,068 | +0.46(+1.99%) |
Mar 01, 2011 | 23.33 | 23.53 | 22.83 | 22.92 | 598,059 | -0.37(-1.57%) |
Feb 28, 2011 | 23.39 | 23.62 | 23.08 | 23.28 | 390,086 | -0.08(-0.35%) |
Feb 25, 2011 | 23.03 | 23.36 | 22.98 | 23.36 | 328,720 | +0.36(+1.56%) |
Feb 24, 2011 | 22.94 | 23.37 | 22.77 | 23.01 | 615,978 | +0.11(+0.49%) |
Feb 23, 2011 | 23.04 | 23.07 | 22.29 | 22.89 | 900,187 | -0.23(-0.98%) |
Feb 22, 2011 | 23.11 | 23.32 | 22.88 | 23.12 | 1,998,796 | -0.70(-2.93%) |
Feb 18, 2011 | 23.88 | 23.93 | 23.66 | 23.82 | 367,370 | -0.06(-0.25%) |
Feb 17, 2011 | 23.68 | 24.00 | 23.64 | 23.88 | 306,783 | +0.05(+0.23%) |
Feb 16, 2011 | 23.96 | 24.01 | 23.80 | 23.82 | 586,716 | -0.22(-0.91%) |
Feb 15, 2011 | 23.89 | 24.13 | 23.77 | 24.04 | 1,107,206 | +0.19(+0.79%) |
Feb 14, 2011 | 23.17 | 23.86 | 23.17 | 23.85 | 765,840 | +0.62(+2.68%) |
Feb 11, 2011 | 23.03 | 23.25 | 22.99 | 23.23 | 534,578 | +0.11(+0.50%) |
Feb 10, 2011 | 22.94 | 23.27 | 22.91 | 23.12 | 344,789 | +0.08(+0.35%) |
Feb 09, 2011 | 23.26 | 23.35 | 22.95 | 23.04 | 478,830 | -0.40(-1.72%) |
Feb 08, 2011 | 23.51 | 23.57 | 23.34 | 23.44 | 1,015,814 | -0.02(-0.11%) |
Feb 07, 2011 | 23.13 | 23.53 | 22.99 | 23.46 | 802,713 | +0.47(+2.06%) |
Feb 04, 2011 | 22.60 | 23.02 | 22.56 | 22.99 | 400,914 | +0.28(+1.25%) |
Feb 03, 2011 | 22.69 | 22.84 | 22.45 | 22.71 | 883,229 | -0.03(-0.13%) |
Feb 02, 2011 | 22.35 | 23.41 | 22.26 | 22.74 | 1,639,219 | +0.45(+2.04%) |
Feb 01, 2011 | 21.29 | 22.45 | 21.28 | 22.28 | 1,641,807 | +1.26(+5.98%) |
Jan 31, 2011 | 21.13 | 21.29 | 21.03 | 21.03 | 865,538 | -0.09(-0.42%) |
Jan 28, 2011 | 21.73 | 21.88 | 20.97 | 21.11 | 1,160,999 | -0.74(-3.39%) |
Jan 27, 2011 | 21.54 | 22.11 | 21.44 | 21.86 | 1,511,642 | -0.38(-1.72%) |
Jan 26, 2011 | 19.84 | 22.25 | 19.82 | 22.24 | 2,176,550 | +2.62(+13.35%) |
Jan 25, 2011 | 19.61 | 19.62 | 19.43 | 19.62 | 366,973 | +0.01(+0.08%) |
Jan 24, 2011 | 19.49 | 19.68 | 19.48 | 19.60 | 539,009 | +0.15(+0.79%) |
Jan 21, 2011 | 19.60 | 19.67 | 19.41 | 19.45 | 200,934 | -0.05(-0.28%) |
Jan 20, 2011 | 19.61 | 19.74 | 19.35 | 19.50 | 338,152 | -0.27(-1.38%) |
Jan 19, 2011 | 19.85 | 20.03 | 19.70 | 19.78 | 520,008 | -0.08(-0.40%) |
Jan 18, 2011 | 19.48 | 19.87 | 19.47 | 19.86 | 727,131 | +0.33(+1.68%) |
Jan 14, 2011 | 19.33 | 19.53 | 19.22 | 19.53 | 294,426 | +0.20(+1.05%) |
Jan 13, 2011 | 19.38 | 19.47 | 19.19 | 19.33 | 393,556 | -0.04(-0.23%) |
Jan 12, 2011 | 19.68 | 19.68 | 19.25 | 19.37 | 346,992 | -0.15(-0.79%) |
Jan 11, 2011 | 19.52 | 19.64 | 19.40 | 19.52 | 417,304 | +0.14(+0.74%) |
Jan 10, 2011 | 19.09 | 19.47 | 19.01 | 19.38 | 685,035 | +0.26(+1.35%) |
Jan 07, 2011 | 19.16 | 19.28 | 19.00 | 19.12 | 332,494 | -0.04(-0.23%) |
Jan 06, 2011 | 18.94 | 19.17 | 18.92 | 19.17 | 297,869 | +0.21(+1.10%) |
Jan 05, 2011 | 18.76 | 19.03 | 18.76 | 18.96 | 419,230 | +0.13(+0.69%) |
Jan 04, 2011 | 19.09 | 19.09 | 18.67 | 18.83 | 287,135 | -0.10(-0.55%) |