Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.63 | 21.14 | 20.61 | 21.08 | 1,455,447 | +0.37(+1.81%) |
Mar 30, 2011 | 20.73 | 20.81 | 20.51 | 20.70 | 975,160 | +0.14(+0.70%) |
Mar 29, 2011 | 20.50 | 20.59 | 20.29 | 20.56 | 895,184 | -0.01(-0.05%) |
Mar 28, 2011 | 20.83 | 20.88 | 20.56 | 20.57 | 625,025 | -0.25(-1.21%) |
Mar 25, 2011 | 20.60 | 20.92 | 20.40 | 20.82 | 1,268,230 | +0.29(+1.42%) |
Mar 24, 2011 | 20.45 | 20.59 | 20.27 | 20.53 | 776,762 | +0.23(+1.11%) |
Mar 23, 2011 | 20.27 | 20.38 | 19.97 | 20.31 | 541,790 | -0.04(-0.19%) |
Mar 22, 2011 | 20.60 | 20.77 | 20.34 | 20.34 | 828,828 | -0.21(-1.02%) |
Mar 21, 2011 | 20.38 | 20.55 | 20.36 | 20.55 | 1,226,056 | +0.63(+3.14%) |
Mar 18, 2011 | 20.03 | 20.18 | 19.83 | 19.93 | 1,991,004 | +0.07(+0.36%) |
Mar 17, 2011 | 20.12 | 20.14 | 19.73 | 19.86 | 1,302,290 | +0.07(+0.36%) |
Mar 16, 2011 | 20.11 | 20.35 | 19.75 | 19.78 | 1,649,313 | -0.38(-1.88%) |
Mar 15, 2011 | 20.00 | 20.31 | 19.99 | 20.16 | 1,087,143 | -0.19(-0.92%) |
Mar 14, 2011 | 20.40 | 20.40 | 20.05 | 20.35 | 976,185 | -0.12(-0.59%) |
Mar 11, 2011 | 20.38 | 20.56 | 20.22 | 20.47 | 1,491,562 | -0.04(-0.19%) |
Mar 10, 2011 | 20.64 | 20.99 | 20.48 | 20.51 | 1,968,625 | -0.80(-3.76%) |
Mar 09, 2011 | 21.42 | 21.52 | 21.03 | 21.31 | 1,964,875 | -0.20(-0.92%) |
Mar 08, 2011 | 20.62 | 21.55 | 20.55 | 21.51 | 2,047,491 | +0.85(+4.12%) |
Mar 07, 2011 | 20.87 | 20.95 | 20.21 | 20.66 | 2,055,385 | -0.05(-0.27%) |
Mar 04, 2011 | 21.10 | 21.10 | 20.51 | 20.71 | 1,384,065 | -0.36(-1.72%) |
Mar 03, 2011 | 20.86 | 21.37 | 20.83 | 21.08 | 1,027,654 | +0.39(+1.89%) |
Mar 02, 2011 | 20.44 | 20.87 | 20.36 | 20.69 | 1,015,631 | +0.29(+1.43%) |
Mar 01, 2011 | 21.04 | 21.16 | 20.32 | 20.39 | 1,235,456 | -0.65(-3.11%) |
Feb 28, 2011 | 20.89 | 21.13 | 20.83 | 21.05 | 1,290,475 | +0.26(+1.27%) |
Feb 25, 2011 | 20.57 | 20.80 | 20.53 | 20.78 | 1,070,774 | +0.31(+1.53%) |
Feb 24, 2011 | 20.34 | 20.70 | 20.19 | 20.47 | 1,270,743 | +0.23(+1.11%) |
Feb 23, 2011 | 20.64 | 20.66 | 19.94 | 20.25 | 2,167,233 | -0.44(-2.15%) |
Feb 22, 2011 | 21.46 | 21.47 | 20.61 | 20.69 | 1,471,471 | -0.98(-4.54%) |
Feb 18, 2011 | 21.68 | 21.79 | 21.56 | 21.67 | 1,021,539 | +0.03(+0.15%) |
Feb 17, 2011 | 21.45 | 21.67 | 21.40 | 21.64 | 587,625 | +0.09(+0.43%) |
Feb 16, 2011 | 21.36 | 21.64 | 21.32 | 21.55 | 871,804 | +0.20(+0.95%) |
Feb 15, 2011 | 21.21 | 21.43 | 21.18 | 21.34 | 690,407 | +0.04(+0.18%) |
Feb 14, 2011 | 21.19 | 21.40 | 21.17 | 21.31 | 840,731 | +0.07(+0.31%) |
Feb 11, 2011 | 20.77 | 21.24 | 20.76 | 21.24 | 977,414 | +0.40(+1.92%) |
Feb 10, 2011 | 20.56 | 20.98 | 20.55 | 20.84 | 1,620,485 | +0.21(+1.04%) |
Feb 09, 2011 | 20.41 | 20.68 | 20.30 | 20.62 | 962,798 | +0.09(+0.45%) |
Feb 08, 2011 | 20.44 | 20.54 | 20.24 | 20.53 | 589,284 | +0.13(+0.65%) |
Feb 07, 2011 | 20.35 | 20.48 | 20.33 | 20.40 | 1,015,001 | +0.05(+0.24%) |
Feb 04, 2011 | 20.14 | 20.38 | 19.99 | 20.35 | 807,403 | +0.26(+1.28%) |
Feb 03, 2011 | 20.10 | 20.20 | 19.99 | 20.09 | 989,569 | -0.02(-0.11%) |
Feb 02, 2011 | 20.25 | 20.36 | 20.05 | 20.11 | 856,882 | -0.14(-0.68%) |
Feb 01, 2011 | 20.08 | 20.26 | 20.05 | 20.25 | 1,334,266 | +0.36(+1.79%) |
Jan 31, 2011 | 19.88 | 20.15 | 19.83 | 19.89 | 1,414,766 | +0.09(+0.47%) |
Jan 28, 2011 | 20.04 | 20.04 | 19.69 | 19.80 | 1,217,665 | -0.21(-1.04%) |
Jan 27, 2011 | 19.75 | 20.03 | 19.54 | 20.01 | 868,650 | +0.27(+1.36%) |
Jan 26, 2011 | 19.80 | 19.87 | 19.63 | 19.74 | 809,318 | +0.03(+0.17%) |
Jan 25, 2011 | 20.00 | 20.03 | 19.45 | 19.71 | 1,601,842 | -0.32(-1.59%) |
Jan 24, 2011 | 19.77 | 20.08 | 19.71 | 20.03 | 1,389,185 | +0.33(+1.67%) |
Jan 21, 2011 | 19.54 | 19.82 | 19.48 | 19.70 | 1,916,015 | +0.29(+1.47%) |
Jan 20, 2011 | 18.87 | 20.00 | 18.87 | 19.41 | 4,038,432 | +0.96(+5.18%) |
Jan 19, 2011 | 18.75 | 18.77 | 18.38 | 18.46 | 1,367,325 | -0.33(-1.78%) |
Jan 18, 2011 | 18.63 | 18.80 | 18.43 | 18.79 | 1,625,015 | +0.10(+0.56%) |
Jan 14, 2011 | 18.39 | 18.69 | 18.39 | 18.69 | 769,958 | +0.22(+1.19%) |
Jan 13, 2011 | 18.35 | 18.60 | 18.26 | 18.47 | 860,960 | +0.12(+0.66%) |
Jan 12, 2011 | 18.13 | 18.39 | 18.10 | 18.35 | 899,544 | +0.38(+2.14%) |
Jan 11, 2011 | 17.95 | 18.04 | 17.86 | 17.96 | 566,484 | +0.04(+0.21%) |
Jan 10, 2011 | 17.67 | 18.02 | 17.52 | 17.92 | 803,984 | +0.14(+0.80%) |
Jan 07, 2011 | 17.95 | 18.07 | 17.61 | 17.78 | 538,980 | -0.20(-1.10%) |
Jan 06, 2011 | 17.88 | 18.05 | 17.80 | 17.98 | 635,965 | +0.13(+0.71%) |
Jan 05, 2011 | 17.72 | 17.88 | 17.65 | 17.85 | 1,125,372 | +0.04(+0.22%) |
Jan 04, 2011 | 18.13 | 18.25 | 17.68 | 17.81 | 924,722 | -0.32(-1.76%) |