Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.85 | 24.45 | 23.70 | 24.05 | 76,586 | +0.30(+1.26%) |
Mar 30, 2011 | 23.18 | 23.76 | 23.18 | 23.75 | 51,762 | +0.72(+3.13%) |
Mar 29, 2011 | 23.29 | 23.30 | 22.97 | 23.03 | 110,237 | -0.20(-0.86%) |
Mar 28, 2011 | 23.29 | 23.33 | 23.05 | 23.23 | 45,397 | +0.02(+0.09%) |
Mar 25, 2011 | 23.50 | 23.62 | 23.20 | 23.21 | 58,538 | -0.19(-0.81%) |
Mar 24, 2011 | 23.75 | 24.00 | 23.18 | 23.40 | 85,423 | +0.10(+0.43%) |
Mar 23, 2011 | 23.23 | 23.49 | 23.00 | 23.30 | 51,978 | +0.00(+0.00%) |
Mar 22, 2011 | 23.00 | 23.41 | 22.78 | 23.30 | 59,206 | +0.25(+1.08%) |
Mar 21, 2011 | 23.03 | 23.15 | 22.95 | 23.05 | 72,505 | -0.39(-1.66%) |
Mar 18, 2011 | 21.94 | 23.59 | 21.94 | 23.44 | 138,528 | +1.66(+7.62%) |
Mar 17, 2011 | 22.04 | 22.30 | 21.67 | 21.78 | 42,410 | -0.01(-0.05%) |
Mar 16, 2011 | 21.68 | 21.91 | 21.55 | 21.79 | 114,369 | +0.10(+0.46%) |
Mar 15, 2011 | 21.69 | 22.32 | 21.62 | 21.69 | 175,815 | -0.63(-2.82%) |
Mar 14, 2011 | 22.15 | 22.51 | 22.10 | 22.32 | 68,063 | +0.12(+0.54%) |
Mar 11, 2011 | 22.11 | 22.53 | 21.98 | 22.20 | 198,788 | -0.02(-0.09%) |
Mar 10, 2011 | 22.39 | 23.80 | 22.15 | 22.22 | 420,378 | +0.96(+4.52%) |
Mar 09, 2011 | 21.40 | 21.59 | 21.24 | 21.26 | 28,625 | -0.19(-0.89%) |
Mar 08, 2011 | 21.11 | 21.83 | 20.88 | 21.45 | 39,005 | +0.35(+1.66%) |
Mar 07, 2011 | 22.58 | 22.58 | 21.05 | 21.10 | 181,267 | -1.36(-6.06%) |
Mar 04, 2011 | 22.30 | 22.61 | 22.19 | 22.46 | 21,699 | +0.22(+0.99%) |
Mar 03, 2011 | 22.09 | 22.53 | 22.09 | 22.24 | 76,939 | +0.29(+1.32%) |
Mar 02, 2011 | 21.40 | 22.34 | 21.29 | 21.95 | 169,757 | +0.57(+2.67%) |
Mar 01, 2011 | 21.53 | 22.06 | 21.35 | 21.38 | 116,944 | -0.09(-0.42%) |
Feb 28, 2011 | 21.53 | 21.68 | 21.19 | 21.47 | 82,347 | +0.09(+0.42%) |
Feb 25, 2011 | 20.94 | 21.57 | 20.83 | 21.38 | 54,467 | +0.58(+2.79%) |
Feb 24, 2011 | 20.01 | 21.03 | 20.01 | 20.80 | 89,206 | +0.96(+4.84%) |
Feb 23, 2011 | 19.87 | 20.03 | 19.54 | 19.84 | 81,542 | -0.05(-0.25%) |
Feb 22, 2011 | 20.50 | 20.86 | 19.50 | 19.89 | 72,544 | -0.76(-3.68%) |
Feb 18, 2011 | 20.50 | 21.36 | 20.45 | 20.65 | 193,003 | +0.21(+1.03%) |
Feb 17, 2011 | 19.97 | 20.46 | 19.89 | 20.44 | 74,787 | +0.42(+2.10%) |
Feb 16, 2011 | 20.08 | 20.10 | 19.97 | 20.02 | 120,823 | -0.02(-0.10%) |
Feb 15, 2011 | 19.96 | 20.17 | 19.89 | 20.04 | 63,912 | +0.04(+0.20%) |
Feb 14, 2011 | 20.03 | 20.10 | 19.90 | 20.00 | 110,218 | -0.05(-0.25%) |
Feb 11, 2011 | 19.91 | 20.10 | 19.79 | 20.05 | 23,646 | +0.04(+0.20%) |
Feb 10, 2011 | 19.85 | 20.04 | 19.80 | 20.01 | 103,377 | +0.06(+0.30%) |
Feb 09, 2011 | 19.89 | 20.00 | 19.54 | 19.95 | 69,398 | +0.06(+0.30%) |
Feb 08, 2011 | 19.79 | 19.94 | 19.55 | 19.89 | 68,484 | +0.04(+0.20%) |
Feb 07, 2011 | 19.65 | 20.01 | 19.65 | 19.85 | 55,268 | +0.16(+0.81%) |
Feb 04, 2011 | 19.58 | 19.70 | 19.33 | 19.69 | 28,363 | +0.05(+0.25%) |
Feb 03, 2011 | 19.95 | 20.02 | 19.59 | 19.64 | 53,569 | -0.35(-1.75%) |
Feb 02, 2011 | 19.85 | 20.07 | 19.80 | 19.99 | 35,385 | +0.04(+0.20%) |
Feb 01, 2011 | 19.90 | 20.02 | 19.68 | 19.95 | 134,605 | +0.20(+1.01%) |
Jan 31, 2011 | 19.73 | 19.97 | 19.50 | 19.75 | 127,144 | +0.07(+0.36%) |
Jan 28, 2011 | 19.74 | 19.98 | 19.57 | 19.68 | 59,507 | -0.12(-0.61%) |
Jan 27, 2011 | 19.77 | 19.88 | 19.58 | 19.80 | 164,637 | -0.05(-0.25%) |
Jan 26, 2011 | 19.59 | 19.95 | 19.38 | 19.85 | 89,729 | +0.25(+1.28%) |
Jan 25, 2011 | 19.31 | 19.92 | 19.25 | 19.60 | 120,244 | +0.28(+1.45%) |
Jan 24, 2011 | 18.05 | 19.62 | 17.80 | 19.32 | 193,277 | +1.27(+7.04%) |
Jan 21, 2011 | 17.72 | 18.22 | 17.72 | 18.05 | 70,675 | +0.41(+2.32%) |
Jan 20, 2011 | 17.44 | 17.81 | 17.37 | 17.64 | 174,785 | +0.09(+0.51%) |
Jan 19, 2011 | 17.12 | 18.04 | 17.12 | 17.55 | 129,734 | +0.37(+2.15%) |
Jan 18, 2011 | 17.01 | 17.24 | 16.93 | 17.18 | 60,638 | +0.15(+0.88%) |
Jan 14, 2011 | 16.85 | 17.15 | 16.85 | 17.03 | 35,908 | +0.18(+1.07%) |
Jan 13, 2011 | 16.89 | 16.90 | 16.51 | 16.85 | 41,592 | +0.00(+0.00%) |
Jan 12, 2011 | 16.68 | 17.28 | 16.39 | 16.85 | 56,210 | +0.35(+2.12%) |
Jan 11, 2011 | 16.22 | 16.68 | 16.07 | 16.50 | 41,509 | +0.40(+2.48%) |
Jan 10, 2011 | 16.09 | 16.25 | 15.97 | 16.10 | 30,954 | -0.10(-0.62%) |
Jan 07, 2011 | 16.11 | 16.22 | 15.75 | 16.20 | 85,356 | +0.23(+1.44%) |
Jan 06, 2011 | 16.00 | 16.10 | 15.90 | 15.97 | 74,794 | -0.06(-0.37%) |
Jan 05, 2011 | 16.24 | 16.34 | 15.86 | 16.03 | 114,487 | -0.25(-1.54%) |
Jan 04, 2011 | 16.50 | 16.60 | 16.04 | 16.28 | 160,268 | -0.23(-1.39%) |