Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.78 | 23.04 | 22.78 | 22.95 | 91,800 | +0.05(+0.22%) |
Mar 30, 2011 | 22.84 | 22.98 | 22.80 | 22.90 | 108,922 | +0.12(+0.53%) |
Mar 29, 2011 | 22.64 | 22.82 | 22.51 | 22.78 | 99,819 | +0.12(+0.53%) |
Mar 28, 2011 | 22.78 | 22.83 | 22.58 | 22.66 | 122,492 | +0.01(+0.04%) |
Mar 25, 2011 | 21.93 | 22.71 | 21.90 | 22.65 | 171,479 | +0.82(+3.76%) |
Mar 24, 2011 | 21.62 | 21.88 | 21.32 | 21.83 | 185,956 | +0.38(+1.77%) |
Mar 23, 2011 | 21.61 | 21.70 | 21.23 | 21.45 | 84,656 | -0.25(-1.15%) |
Mar 22, 2011 | 21.71 | 21.80 | 21.57 | 21.70 | 64,231 | -0.01(-0.05%) |
Mar 21, 2011 | 21.82 | 21.86 | 21.56 | 21.71 | 106,625 | +0.44(+2.07%) |
Mar 18, 2011 | 20.89 | 21.45 | 20.82 | 21.27 | 167,821 | +0.61(+2.95%) |
Mar 17, 2011 | 20.78 | 20.93 | 20.57 | 20.66 | 83,266 | +0.24(+1.18%) |
Mar 16, 2011 | 20.58 | 20.80 | 20.15 | 20.42 | 132,002 | -0.30(-1.45%) |
Mar 15, 2011 | 20.46 | 20.96 | 20.37 | 20.72 | 147,408 | -0.10(-0.48%) |
Mar 14, 2011 | 20.41 | 20.92 | 20.22 | 20.82 | 162,380 | +0.03(+0.14%) |
Mar 11, 2011 | 20.80 | 21.03 | 20.44 | 20.79 | 108,772 | -0.17(-0.81%) |
Mar 10, 2011 | 21.50 | 21.50 | 20.81 | 20.96 | 170,003 | -0.83(-3.81%) |
Mar 09, 2011 | 21.79 | 21.93 | 21.55 | 21.79 | 68,903 | +0.00(+0.00%) |
Mar 08, 2011 | 21.57 | 22.13 | 21.24 | 21.79 | 68,336 | +0.24(+1.11%) |
Mar 07, 2011 | 22.07 | 22.07 | 21.35 | 21.55 | 124,330 | -0.44(-2.00%) |
Mar 04, 2011 | 22.34 | 22.49 | 21.70 | 21.99 | 132,010 | -0.71(-3.13%) |
Mar 03, 2011 | 22.05 | 22.77 | 22.05 | 22.70 | 132,484 | +0.64(+2.90%) |
Mar 02, 2011 | 22.01 | 22.23 | 21.88 | 22.06 | 95,775 | -0.02(-0.09%) |
Mar 01, 2011 | 22.22 | 22.32 | 21.94 | 22.08 | 353,210 | -0.10(-0.45%) |
Feb 28, 2011 | 22.25 | 22.54 | 22.05 | 22.18 | 169,244 | +0.12(+0.54%) |
Feb 25, 2011 | 21.77 | 22.13 | 21.77 | 22.06 | 131,960 | +0.29(+1.33%) |
Feb 24, 2011 | 21.74 | 22.00 | 21.35 | 21.77 | 146,876 | +0.14(+0.65%) |
Feb 23, 2011 | 22.44 | 22.44 | 21.54 | 21.63 | 121,643 | -0.86(-3.82%) |
Feb 22, 2011 | 22.35 | 22.90 | 22.24 | 22.49 | 264,325 | -0.01(-0.04%) |
Feb 18, 2011 | 22.40 | 22.56 | 22.26 | 22.50 | 156,603 | +0.14(+0.63%) |
Feb 17, 2011 | 22.03 | 22.62 | 22.02 | 22.36 | 222,847 | +0.44(+2.01%) |
Feb 16, 2011 | 22.00 | 23.00 | 21.31 | 21.92 | 427,163 | +1.12(+5.38%) |
Feb 15, 2011 | 21.13 | 21.85 | 20.50 | 20.80 | 451,906 | +1.90(+10.05%) |
Feb 14, 2011 | 19.08 | 19.09 | 18.87 | 18.90 | 57,104 | -0.13(-0.68%) |
Feb 11, 2011 | 18.68 | 19.11 | 18.64 | 19.03 | 71,051 | +0.23(+1.22%) |
Feb 10, 2011 | 18.68 | 18.93 | 18.53 | 18.80 | 55,735 | +0.03(+0.16%) |
Feb 09, 2011 | 18.72 | 18.87 | 18.54 | 18.77 | 180,925 | -0.08(-0.42%) |
Feb 08, 2011 | 18.85 | 18.93 | 18.60 | 18.85 | 69,299 | -0.04(-0.21%) |
Feb 07, 2011 | 18.47 | 19.00 | 18.47 | 18.89 | 91,205 | +0.42(+2.27%) |
Feb 04, 2011 | 18.58 | 18.63 | 18.28 | 18.47 | 75,884 | -0.14(-0.75%) |
Feb 03, 2011 | 18.75 | 18.77 | 18.41 | 18.61 | 67,515 | -0.20(-1.06%) |
Feb 02, 2011 | 18.95 | 19.13 | 18.70 | 18.81 | 55,138 | -0.26(-1.36%) |
Feb 01, 2011 | 18.77 | 19.11 | 18.51 | 19.07 | 83,936 | +0.43(+2.31%) |
Jan 31, 2011 | 18.29 | 18.79 | 18.15 | 18.64 | 102,895 | +0.46(+2.53%) |
Jan 28, 2011 | 18.84 | 18.86 | 18.05 | 18.18 | 142,470 | -0.70(-3.71%) |
Jan 27, 2011 | 19.01 | 19.19 | 18.74 | 18.88 | 64,920 | -0.13(-0.68%) |
Jan 26, 2011 | 18.36 | 19.34 | 18.34 | 19.01 | 187,220 | +0.69(+3.77%) |
Jan 25, 2011 | 18.16 | 18.34 | 18.03 | 18.32 | 126,231 | +0.07(+0.38%) |
Jan 24, 2011 | 18.25 | 18.40 | 18.04 | 18.25 | 111,221 | +0.02(+0.11%) |
Jan 21, 2011 | 18.36 | 18.44 | 18.20 | 18.23 | 80,102 | -0.02(-0.11%) |
Jan 20, 2011 | 18.19 | 18.31 | 17.99 | 18.25 | 143,358 | -0.04(-0.22%) |
Jan 19, 2011 | 18.87 | 18.87 | 18.15 | 18.29 | 110,098 | -0.63(-3.33%) |
Jan 18, 2011 | 18.96 | 18.99 | 18.80 | 18.92 | 43,255 | -0.12(-0.63%) |
Jan 14, 2011 | 18.90 | 19.16 | 18.75 | 19.04 | 94,022 | +0.22(+1.17%) |
Jan 13, 2011 | 19.02 | 19.09 | 18.64 | 18.82 | 43,783 | -0.18(-0.95%) |
Jan 12, 2011 | 19.05 | 19.13 | 18.86 | 19.00 | 64,636 | +0.17(+0.90%) |
Jan 11, 2011 | 18.51 | 18.90 | 18.51 | 18.83 | 60,134 | +0.41(+2.23%) |
Jan 10, 2011 | 18.10 | 18.58 | 17.96 | 18.42 | 68,925 | +0.21(+1.15%) |
Jan 07, 2011 | 18.20 | 18.43 | 17.79 | 18.21 | 67,123 | +0.04(+0.22%) |
Jan 06, 2011 | 18.30 | 18.30 | 17.95 | 18.17 | 105,759 | -0.16(-0.87%) |
Jan 05, 2011 | 18.26 | 18.61 | 17.99 | 18.33 | 101,642 | -0.09(-0.49%) |
Jan 04, 2011 | 18.81 | 18.87 | 18.08 | 18.42 | 103,529 | -0.33(-1.76%) |