Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.16 | 24.62 | 24.01 | 24.54 | 3,798,586 | +0.40(+1.66%) |
Mar 30, 2011 | 24.14 | 24.39 | 23.70 | 24.14 | 3,782,082 | +0.59(+2.52%) |
Mar 29, 2011 | 23.50 | 23.75 | 23.01 | 23.55 | 2,519,253 | +0.04(+0.16%) |
Mar 28, 2011 | 23.74 | 23.87 | 23.40 | 23.51 | 2,767,450 | -0.15(-0.65%) |
Mar 25, 2011 | 22.96 | 23.77 | 22.84 | 23.66 | 4,243,677 | +0.75(+3.27%) |
Mar 24, 2011 | 22.96 | 22.99 | 22.46 | 22.91 | 2,105,063 | +0.06(+0.26%) |
Mar 23, 2011 | 22.95 | 23.10 | 22.52 | 22.85 | 1,849,346 | -0.13(-0.58%) |
Mar 22, 2011 | 23.30 | 23.39 | 22.76 | 22.99 | 2,697,301 | -0.29(-1.26%) |
Mar 21, 2011 | 23.03 | 23.30 | 22.75 | 23.28 | 2,907,655 | +0.87(+3.87%) |
Mar 18, 2011 | 23.14 | 23.50 | 22.34 | 22.41 | 3,496,746 | -0.54(-2.36%) |
Mar 17, 2011 | 22.15 | 23.07 | 21.98 | 22.95 | 2,829,783 | +1.12(+5.12%) |
Mar 16, 2011 | 22.17 | 22.46 | 21.56 | 21.83 | 2,922,798 | -0.41(-1.84%) |
Mar 15, 2011 | 21.87 | 22.42 | 21.55 | 22.24 | 3,342,173 | -0.29(-1.30%) |
Mar 14, 2011 | 22.41 | 22.64 | 22.08 | 22.54 | 2,624,829 | +0.03(+0.11%) |
Mar 11, 2011 | 21.49 | 22.69 | 21.36 | 22.51 | 2,236,015 | +0.80(+3.69%) |
Mar 10, 2011 | 22.08 | 22.08 | 21.48 | 21.71 | 2,373,758 | -0.72(-3.20%) |
Mar 09, 2011 | 22.73 | 22.90 | 22.37 | 22.43 | 1,966,102 | -0.33(-1.43%) |
Mar 08, 2011 | 22.90 | 22.93 | 22.33 | 22.75 | 2,737,865 | -0.04(-0.18%) |
Mar 07, 2011 | 22.99 | 23.29 | 22.54 | 22.79 | 3,438,909 | -0.09(-0.40%) |
Mar 04, 2011 | 22.92 | 22.98 | 22.40 | 22.88 | 2,725,264 | -0.05(-0.22%) |
Mar 03, 2011 | 22.58 | 23.08 | 22.27 | 22.93 | 2,908,771 | +0.57(+2.57%) |
Mar 02, 2011 | 22.15 | 22.58 | 21.96 | 22.36 | 3,234,784 | +0.21(+0.94%) |
Mar 01, 2011 | 22.98 | 23.00 | 21.97 | 22.15 | 5,801,052 | -0.63(-2.78%) |
Feb 28, 2011 | 23.10 | 23.27 | 22.48 | 22.78 | 3,574,542 | -0.21(-0.91%) |
Feb 25, 2011 | 22.32 | 22.99 | 22.22 | 22.99 | 2,605,033 | +0.90(+4.07%) |
Feb 24, 2011 | 22.38 | 22.68 | 21.93 | 22.09 | 3,168,120 | -0.38(-1.67%) |
Feb 23, 2011 | 22.08 | 22.68 | 21.98 | 22.47 | 4,802,945 | +0.47(+2.12%) |
Feb 22, 2011 | 21.90 | 22.51 | 21.82 | 22.00 | 4,882,574 | +0.23(+1.07%) |
Feb 18, 2011 | 21.73 | 21.99 | 21.45 | 21.77 | 5,601,715 | +0.08(+0.38%) |
Feb 17, 2011 | 21.38 | 21.82 | 21.33 | 21.68 | 4,084,726 | +0.34(+1.58%) |
Feb 16, 2011 | 21.19 | 21.60 | 21.14 | 21.35 | 5,521,058 | +0.24(+1.13%) |
Feb 15, 2011 | 21.35 | 21.48 | 20.94 | 21.11 | 5,136,821 | -0.31(-1.44%) |
Feb 14, 2011 | 21.52 | 21.83 | 21.32 | 21.42 | 5,049,466 | -0.07(-0.31%) |
Feb 11, 2011 | 21.26 | 21.63 | 21.16 | 21.48 | 3,598,176 | +0.15(+0.70%) |
Feb 10, 2011 | 21.38 | 21.58 | 21.14 | 21.33 | 3,218,228 | -0.07(-0.31%) |
Feb 09, 2011 | 21.26 | 21.76 | 20.90 | 21.40 | 6,461,531 | +0.12(+0.59%) |
Feb 08, 2011 | 21.74 | 21.76 | 20.98 | 21.28 | 4,913,982 | -0.47(-2.15%) |
Feb 07, 2011 | 21.27 | 22.18 | 21.24 | 21.74 | 6,083,523 | +0.64(+3.04%) |
Feb 04, 2011 | 21.33 | 21.48 | 20.37 | 21.10 | 8,056,467 | +0.15(+0.72%) |
Feb 03, 2011 | 20.18 | 21.04 | 19.51 | 20.95 | 8,369,920 | +0.80(+3.97%) |
Feb 02, 2011 | 19.79 | 20.28 | 19.53 | 20.15 | 5,659,836 | +0.48(+2.46%) |
Feb 01, 2011 | 19.52 | 19.80 | 19.47 | 19.67 | 3,882,283 | +0.22(+1.11%) |
Jan 31, 2011 | 18.89 | 19.48 | 18.89 | 19.45 | 4,512,078 | +0.47(+2.46%) |
Jan 28, 2011 | 18.67 | 19.37 | 18.67 | 18.98 | 7,184,907 | +0.33(+1.74%) |
Jan 27, 2011 | 17.80 | 18.77 | 17.69 | 18.66 | 6,252,937 | +0.88(+4.92%) |
Jan 26, 2011 | 17.29 | 17.98 | 17.28 | 17.78 | 4,039,467 | +0.49(+2.84%) |
Jan 25, 2011 | 16.93 | 17.30 | 16.73 | 17.29 | 5,156,285 | +0.29(+1.72%) |
Jan 24, 2011 | 17.28 | 17.33 | 16.71 | 17.00 | 4,304,237 | -0.28(-1.60%) |
Jan 21, 2011 | 17.34 | 17.68 | 17.03 | 17.28 | 3,888,227 | +0.15(+0.88%) |
Jan 20, 2011 | 17.01 | 17.30 | 16.67 | 17.13 | 4,323,323 | +0.05(+0.31%) |
Jan 19, 2011 | 17.53 | 17.74 | 16.93 | 17.08 | 4,364,468 | -0.50(-2.84%) |
Jan 18, 2011 | 17.14 | 17.58 | 17.03 | 17.58 | 3,584,834 | +0.48(+2.83%) |
Jan 14, 2011 | 16.72 | 17.09 | 16.68 | 17.09 | 2,237,380 | +0.30(+1.79%) |
Jan 13, 2011 | 16.99 | 17.08 | 16.65 | 16.79 | 3,328,988 | -0.22(-1.29%) |
Jan 12, 2011 | 17.27 | 17.29 | 16.93 | 17.01 | 2,138,794 | -0.11(-0.67%) |
Jan 11, 2011 | 16.93 | 17.39 | 16.84 | 17.13 | 3,317,960 | +0.31(+1.83%) |
Jan 10, 2011 | 16.47 | 16.96 | 16.33 | 16.82 | 5,174,269 | +0.16(+0.95%) |
Jan 07, 2011 | 16.83 | 16.98 | 16.37 | 16.66 | 6,419,310 | -0.22(-1.28%) |
Jan 06, 2011 | 17.38 | 17.50 | 16.59 | 16.88 | 7,065,265 | -0.44(-2.55%) |
Jan 05, 2011 | 17.43 | 17.48 | 16.85 | 17.32 | 8,542,524 | -0.14(-0.81%) |
Jan 04, 2011 | 18.13 | 18.13 | 17.38 | 17.46 | 5,095,522 | -0.66(-3.63%) |