Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.16 | 23.36 | 22.95 | 23.32 | 505,670 | +0.20(+0.85%) |
Mar 30, 2011 | 22.81 | 23.15 | 22.69 | 23.13 | 539,267 | +0.40(+1.76%) |
Mar 29, 2011 | 22.56 | 22.77 | 22.39 | 22.73 | 747,801 | +0.23(+1.01%) |
Mar 28, 2011 | 22.81 | 22.81 | 22.48 | 22.50 | 426,116 | -0.30(-1.32%) |
Mar 25, 2011 | 22.65 | 23.04 | 22.56 | 22.80 | 636,000 | +0.20(+0.90%) |
Mar 24, 2011 | 22.63 | 22.70 | 22.21 | 22.60 | 622,427 | +0.13(+0.58%) |
Mar 23, 2011 | 22.16 | 22.58 | 21.93 | 22.47 | 540,271 | +0.29(+1.32%) |
Mar 22, 2011 | 22.49 | 22.49 | 22.11 | 22.17 | 220,355 | -0.21(-0.95%) |
Mar 21, 2011 | 22.31 | 22.39 | 22.21 | 22.39 | 793,740 | +0.36(+1.63%) |
Mar 18, 2011 | 22.24 | 22.24 | 21.99 | 22.03 | 1,051,642 | -0.09(-0.41%) |
Mar 17, 2011 | 22.70 | 22.78 | 22.10 | 22.12 | 490,307 | -0.29(-1.31%) |
Mar 16, 2011 | 22.83 | 22.98 | 22.40 | 22.41 | 1,043,937 | -0.51(-2.20%) |
Mar 15, 2011 | 22.62 | 23.06 | 22.58 | 22.92 | 1,008,338 | -0.46(-1.95%) |
Mar 14, 2011 | 23.39 | 23.43 | 23.16 | 23.37 | 811,069 | -0.14(-0.59%) |
Mar 11, 2011 | 23.37 | 23.60 | 23.23 | 23.51 | 630,553 | +0.02(+0.07%) |
Mar 10, 2011 | 23.84 | 24.04 | 23.49 | 23.49 | 1,057,910 | -0.59(-2.47%) |
Mar 09, 2011 | 23.62 | 24.16 | 23.45 | 24.09 | 1,192,198 | +0.39(+1.65%) |
Mar 08, 2011 | 23.09 | 23.75 | 23.00 | 23.70 | 737,644 | +0.55(+2.39%) |
Mar 07, 2011 | 23.16 | 23.44 | 22.78 | 23.14 | 910,993 | +0.15(+0.64%) |
Mar 04, 2011 | 23.23 | 23.27 | 22.73 | 23.00 | 938,165 | -0.21(-0.91%) |
Mar 03, 2011 | 22.55 | 23.24 | 22.48 | 23.21 | 1,254,759 | +0.76(+3.37%) |
Mar 02, 2011 | 21.73 | 22.92 | 21.59 | 22.45 | 2,804,470 | -0.15(-0.65%) |
Mar 01, 2011 | 23.31 | 23.45 | 22.50 | 22.60 | 1,897,213 | -0.75(-3.21%) |
Feb 28, 2011 | 23.84 | 23.92 | 23.24 | 23.35 | 1,133,039 | -0.38(-1.61%) |
Feb 25, 2011 | 23.17 | 23.79 | 23.13 | 23.73 | 798,261 | +0.56(+2.43%) |
Feb 24, 2011 | 23.03 | 23.23 | 22.82 | 23.17 | 655,805 | +0.07(+0.32%) |
Feb 23, 2011 | 23.45 | 23.53 | 22.81 | 23.09 | 885,505 | -0.40(-1.70%) |
Feb 22, 2011 | 23.10 | 24.21 | 23.10 | 23.49 | 1,087,080 | +0.25(+1.09%) |
Feb 18, 2011 | 23.24 | 23.46 | 23.20 | 23.24 | 744,261 | +0.00(+0.00%) |
Feb 17, 2011 | 23.27 | 23.53 | 23.09 | 23.24 | 995,147 | -0.11(-0.45%) |
Feb 16, 2011 | 23.31 | 23.38 | 23.16 | 23.35 | 243,186 | +0.13(+0.56%) |
Feb 15, 2011 | 23.36 | 23.43 | 23.04 | 23.22 | 706,934 | -0.18(-0.77%) |
Feb 14, 2011 | 23.27 | 23.41 | 23.18 | 23.40 | 876,730 | +0.15(+0.63%) |
Feb 11, 2011 | 23.42 | 23.55 | 23.11 | 23.25 | 789,896 | -0.38(-1.62%) |
Feb 10, 2011 | 23.71 | 24.05 | 23.06 | 23.63 | 876,132 | -0.57(-2.36%) |
Feb 09, 2011 | 24.41 | 24.57 | 23.97 | 24.20 | 566,926 | -0.19(-0.77%) |
Feb 08, 2011 | 24.17 | 24.41 | 24.15 | 24.39 | 393,961 | +0.20(+0.81%) |
Feb 07, 2011 | 23.94 | 24.36 | 23.80 | 24.19 | 475,413 | +0.30(+1.26%) |
Feb 04, 2011 | 23.43 | 24.08 | 23.35 | 23.89 | 1,062,835 | +0.55(+2.34%) |
Feb 03, 2011 | 22.91 | 23.36 | 22.79 | 23.35 | 689,566 | +0.48(+2.10%) |
Feb 02, 2011 | 22.89 | 23.00 | 22.80 | 22.87 | 493,920 | -0.09(-0.39%) |
Feb 01, 2011 | 22.65 | 22.99 | 22.58 | 22.96 | 1,398,038 | +0.39(+1.73%) |
Jan 31, 2011 | 22.16 | 22.78 | 22.01 | 22.57 | 1,051,876 | +0.38(+1.73%) |
Jan 28, 2011 | 22.83 | 22.83 | 22.13 | 22.18 | 787,981 | -0.59(-2.58%) |
Jan 27, 2011 | 23.15 | 23.23 | 22.58 | 22.77 | 1,065,646 | -0.32(-1.38%) |
Jan 26, 2011 | 22.93 | 23.28 | 22.65 | 23.09 | 851,636 | +0.20(+0.89%) |
Jan 25, 2011 | 22.96 | 23.05 | 22.63 | 22.88 | 870,606 | -0.22(-0.95%) |
Jan 24, 2011 | 22.95 | 23.14 | 22.81 | 23.10 | 638,508 | +0.20(+0.89%) |
Jan 21, 2011 | 23.39 | 23.43 | 22.85 | 22.90 | 1,158,857 | -0.41(-1.75%) |
Jan 20, 2011 | 23.58 | 23.70 | 23.28 | 23.31 | 581,198 | -0.38(-1.62%) |
Jan 19, 2011 | 24.10 | 24.25 | 23.62 | 23.69 | 987,005 | -0.47(-1.96%) |
Jan 18, 2011 | 24.50 | 24.65 | 23.89 | 24.16 | 1,029,906 | -0.41(-1.66%) |
Jan 14, 2011 | 24.19 | 24.60 | 23.92 | 24.57 | 781,984 | +0.40(+1.65%) |
Jan 13, 2011 | 24.05 | 24.17 | 23.88 | 24.17 | 614,578 | +0.15(+0.61%) |
Jan 12, 2011 | 23.75 | 24.28 | 23.70 | 24.02 | 662,127 | +0.42(+1.76%) |
Jan 11, 2011 | 23.60 | 23.91 | 23.47 | 23.61 | 702,759 | +0.03(+0.14%) |
Jan 10, 2011 | 23.40 | 23.69 | 23.18 | 23.58 | 1,235,132 | +0.12(+0.52%) |
Jan 07, 2011 | 23.40 | 23.70 | 23.28 | 23.45 | 1,750,274 | +0.16(+0.70%) |
Jan 06, 2011 | 23.31 | 23.38 | 22.84 | 23.29 | 944,867 | +0.07(+0.28%) |
Jan 05, 2011 | 23.35 | 23.55 | 22.96 | 23.23 | 1,098,022 | -0.13(-0.56%) |
Jan 04, 2011 | 23.91 | 23.95 | 23.03 | 23.36 | 1,617,090 | -0.46(-1.95%) |