Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.57 | 23.82 | 23.51 | 23.81 | 43,168 | +0.21(+0.87%) |
Mar 30, 2011 | 23.66 | 23.71 | 23.46 | 23.61 | 74,450 | +0.15(+0.63%) |
Mar 29, 2011 | 23.22 | 23.65 | 23.21 | 23.46 | 49,335 | +0.20(+0.84%) |
Mar 28, 2011 | 23.54 | 23.82 | 23.26 | 23.27 | 61,579 | -0.22(-0.92%) |
Mar 25, 2011 | 23.50 | 23.83 | 23.13 | 23.48 | 94,416 | +0.22(+0.97%) |
Mar 24, 2011 | 22.94 | 23.44 | 22.88 | 23.26 | 73,374 | +0.28(+1.23%) |
Mar 23, 2011 | 22.49 | 23.06 | 22.36 | 22.97 | 91,210 | +0.40(+1.78%) |
Mar 22, 2011 | 22.62 | 22.68 | 22.51 | 22.57 | 39,143 | +0.05(+0.22%) |
Mar 21, 2011 | 22.48 | 22.60 | 22.03 | 22.52 | 70,597 | +0.54(+2.45%) |
Mar 18, 2011 | 21.79 | 21.99 | 21.75 | 21.98 | 77,823 | +0.37(+1.72%) |
Mar 17, 2011 | 21.88 | 21.91 | 21.54 | 21.61 | 40,981 | +0.14(+0.64%) |
Mar 16, 2011 | 21.76 | 21.92 | 21.38 | 21.48 | 63,967 | -0.37(-1.70%) |
Mar 15, 2011 | 21.32 | 21.90 | 20.71 | 21.85 | 55,600 | +0.00(+0.00%) |
Mar 14, 2011 | 21.55 | 21.97 | 21.55 | 21.85 | 27,603 | -0.03(-0.13%) |
Mar 11, 2011 | 21.68 | 21.94 | 21.44 | 21.88 | 70,992 | +0.19(+0.86%) |
Mar 10, 2011 | 21.61 | 22.01 | 21.37 | 21.69 | 87,554 | -0.32(-1.47%) |
Mar 09, 2011 | 22.16 | 22.27 | 21.98 | 22.01 | 46,330 | -0.13(-0.57%) |
Mar 08, 2011 | 21.83 | 22.34 | 21.51 | 22.14 | 91,747 | +0.27(+1.23%) |
Mar 07, 2011 | 22.41 | 22.50 | 21.71 | 21.87 | 59,121 | -0.50(-2.25%) |
Mar 04, 2011 | 22.71 | 22.72 | 21.95 | 22.38 | 53,676 | -0.35(-1.55%) |
Mar 03, 2011 | 22.40 | 22.78 | 22.36 | 22.73 | 60,739 | +0.62(+2.79%) |
Mar 02, 2011 | 22.38 | 22.65 | 21.98 | 22.11 | 73,357 | -0.29(-1.31%) |
Mar 01, 2011 | 23.03 | 23.04 | 22.33 | 22.41 | 53,979 | -0.53(-2.30%) |
Feb 28, 2011 | 23.02 | 23.48 | 22.63 | 22.93 | 110,177 | +0.04(+0.17%) |
Feb 25, 2011 | 22.33 | 22.89 | 22.01 | 22.89 | 89,178 | +0.61(+2.72%) |
Feb 24, 2011 | 22.38 | 22.63 | 21.91 | 22.29 | 111,820 | +0.01(+0.04%) |
Feb 23, 2011 | 24.30 | 24.30 | 21.95 | 22.28 | 143,492 | +0.22(+1.02%) |
Feb 22, 2011 | 22.64 | 22.64 | 22.03 | 22.05 | 88,037 | -0.74(-3.26%) |
Feb 18, 2011 | 22.99 | 23.12 | 22.69 | 22.80 | 50,563 | -0.02(-0.09%) |
Feb 17, 2011 | 22.63 | 22.96 | 22.54 | 22.82 | 49,891 | +0.12(+0.52%) |
Feb 16, 2011 | 22.79 | 22.96 | 22.63 | 22.70 | 49,509 | +0.03(+0.13%) |
Feb 15, 2011 | 23.14 | 23.14 | 22.61 | 22.67 | 90,936 | -0.64(-2.73%) |
Feb 14, 2011 | 23.30 | 23.62 | 22.88 | 23.30 | 33,461 | -0.03(-0.13%) |
Feb 11, 2011 | 23.05 | 23.35 | 22.84 | 23.33 | 47,640 | +0.18(+0.76%) |
Feb 10, 2011 | 23.01 | 23.37 | 23.01 | 23.16 | 53,629 | +0.00(+0.00%) |
Feb 09, 2011 | 23.11 | 23.46 | 23.04 | 23.16 | 108,461 | -0.05(-0.21%) |
Feb 08, 2011 | 23.19 | 23.22 | 22.95 | 23.21 | 65,089 | -0.04(-0.17%) |
Feb 07, 2011 | 23.02 | 23.71 | 22.85 | 23.25 | 65,581 | +0.37(+1.62%) |
Feb 04, 2011 | 22.54 | 22.95 | 22.47 | 22.87 | 88,551 | +0.33(+1.47%) |
Feb 03, 2011 | 22.51 | 22.65 | 22.07 | 22.54 | 53,905 | +0.04(+0.17%) |
Feb 02, 2011 | 22.39 | 22.67 | 22.15 | 22.50 | 50,411 | +0.05(+0.22%) |
Feb 01, 2011 | 22.07 | 22.62 | 22.03 | 22.45 | 64,789 | +0.51(+2.34%) |
Jan 31, 2011 | 22.08 | 22.15 | 21.78 | 21.94 | 75,528 | +0.04(+0.20%) |
Jan 28, 2011 | 22.74 | 22.75 | 21.76 | 21.90 | 85,748 | -0.89(-3.90%) |
Jan 27, 2011 | 22.96 | 22.96 | 22.52 | 22.79 | 32,503 | -0.22(-0.98%) |
Jan 26, 2011 | 22.63 | 23.13 | 22.63 | 23.01 | 51,242 | +0.47(+2.08%) |
Jan 25, 2011 | 22.38 | 22.65 | 22.27 | 22.54 | 55,619 | -0.01(-0.04%) |
Jan 24, 2011 | 22.31 | 22.71 | 22.31 | 22.55 | 35,166 | +0.07(+0.30%) |
Jan 21, 2011 | 22.94 | 23.13 | 22.48 | 22.48 | 59,025 | -0.21(-0.95%) |
Jan 20, 2011 | 22.39 | 22.81 | 22.29 | 22.70 | 119,616 | +0.14(+0.61%) |
Jan 19, 2011 | 23.08 | 23.08 | 22.35 | 22.56 | 73,939 | -0.44(-1.91%) |
Jan 18, 2011 | 23.08 | 23.21 | 22.84 | 23.00 | 39,251 | -0.05(-0.21%) |
Jan 14, 2011 | 22.85 | 23.10 | 22.84 | 23.05 | 56,176 | +0.13(+0.55%) |
Jan 13, 2011 | 22.93 | 23.16 | 22.80 | 22.92 | 60,986 | -0.02(-0.08%) |
Jan 12, 2011 | 23.34 | 23.34 | 22.86 | 22.94 | 61,033 | -0.12(-0.51%) |
Jan 11, 2011 | 22.86 | 23.10 | 22.76 | 23.06 | 42,600 | +0.35(+1.55%) |
Jan 10, 2011 | 22.80 | 22.98 | 22.52 | 22.71 | 108,829 | -0.17(-0.73%) |
Jan 07, 2011 | 23.46 | 23.50 | 22.43 | 22.87 | 141,742 | -0.47(-2.01%) |
Jan 06, 2011 | 24.11 | 24.11 | 23.16 | 23.34 | 139,443 | -0.79(-3.28%) |
Jan 05, 2011 | 23.98 | 24.30 | 23.91 | 24.14 | 66,966 | +0.09(+0.37%) |
Jan 04, 2011 | 25.03 | 25.06 | 23.83 | 24.05 | 286,794 | -0.88(-3.53%) |