Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.39 | 20.48 | 19.30 | 20.41 | 358,005 | +0.02(+0.08%) |
Mar 30, 2011 | 20.39 | 20.48 | 20.30 | 20.39 | 423,967 | +0.09(+0.46%) |
Mar 29, 2011 | 20.27 | 20.37 | 20.24 | 20.30 | 160,691 | +0.03(+0.13%) |
Mar 28, 2011 | 20.31 | 20.38 | 20.21 | 20.27 | 165,353 | +0.00(+0.00%) |
Mar 25, 2011 | 20.42 | 20.59 | 20.25 | 20.27 | 312,962 | -0.03(-0.13%) |
Mar 24, 2011 | 20.40 | 20.41 | 20.23 | 20.30 | 99,231 | +0.01(+0.04%) |
Mar 23, 2011 | 20.23 | 20.37 | 20.06 | 20.29 | 211,306 | +0.02(+0.08%) |
Mar 22, 2011 | 20.40 | 20.42 | 20.24 | 20.27 | 281,063 | -0.04(-0.21%) |
Mar 21, 2011 | 20.29 | 20.52 | 20.21 | 20.31 | 382,835 | +0.15(+0.76%) |
Mar 18, 2011 | 20.14 | 20.30 | 20.04 | 20.16 | 412,581 | +0.15(+0.76%) |
Mar 17, 2011 | 20.33 | 20.33 | 20.00 | 20.01 | 176,558 | -0.01(-0.04%) |
Mar 16, 2011 | 20.21 | 20.32 | 19.99 | 20.02 | 394,126 | -0.25(-1.21%) |
Mar 15, 2011 | 20.38 | 20.69 | 20.12 | 20.26 | 719,038 | -0.57(-2.72%) |
Mar 14, 2011 | 20.52 | 20.93 | 20.52 | 20.83 | 588,507 | +0.09(+0.45%) |
Mar 11, 2011 | 20.82 | 20.89 | 20.64 | 20.74 | 215,374 | -0.10(-0.49%) |
Mar 10, 2011 | 20.86 | 21.03 | 20.60 | 20.84 | 300,789 | -0.19(-0.93%) |
Mar 09, 2011 | 21.03 | 21.16 | 20.92 | 21.03 | 244,050 | +0.01(+0.04%) |
Mar 08, 2011 | 20.66 | 21.14 | 20.58 | 21.03 | 193,607 | +0.36(+1.75%) |
Mar 07, 2011 | 20.93 | 20.93 | 20.51 | 20.66 | 254,680 | -0.26(-1.25%) |
Mar 04, 2011 | 20.97 | 21.00 | 20.76 | 20.92 | 232,880 | -0.09(-0.44%) |
Mar 03, 2011 | 20.82 | 21.03 | 20.71 | 21.02 | 238,558 | +0.39(+1.88%) |
Mar 02, 2011 | 20.55 | 20.76 | 20.34 | 20.63 | 276,587 | +0.13(+0.62%) |
Mar 01, 2011 | 20.98 | 21.08 | 20.50 | 20.50 | 613,116 | -0.51(-2.44%) |
Feb 28, 2011 | 21.24 | 21.30 | 20.86 | 21.02 | 301,765 | -0.09(-0.44%) |
Feb 25, 2011 | 21.03 | 21.14 | 20.95 | 21.11 | 333,389 | +0.08(+0.36%) |
Feb 24, 2011 | 20.99 | 21.12 | 20.75 | 21.03 | 408,902 | +0.15(+0.73%) |
Feb 23, 2011 | 21.28 | 21.41 | 20.74 | 20.88 | 498,713 | -0.36(-1.70%) |
Feb 22, 2011 | 21.80 | 21.94 | 21.20 | 21.24 | 363,243 | -0.72(-3.30%) |
Feb 18, 2011 | 22.08 | 22.65 | 21.83 | 21.97 | 554,994 | +0.08(+0.35%) |
Feb 17, 2011 | 21.30 | 22.30 | 21.30 | 21.89 | 645,238 | +0.21(+0.97%) |
Feb 16, 2011 | 21.46 | 21.70 | 21.40 | 21.68 | 355,238 | +0.36(+1.70%) |
Feb 15, 2011 | 21.29 | 21.49 | 21.19 | 21.32 | 341,332 | +0.03(+0.12%) |
Feb 14, 2011 | 21.22 | 21.35 | 21.18 | 21.30 | 143,625 | +0.04(+0.20%) |
Feb 11, 2011 | 21.18 | 21.28 | 21.18 | 21.25 | 280,160 | +0.03(+0.16%) |
Feb 10, 2011 | 20.33 | 21.30 | 20.33 | 21.22 | 181,049 | +0.04(+0.20%) |
Feb 09, 2011 | 21.09 | 21.25 | 20.98 | 21.18 | 227,938 | +0.05(+0.24%) |
Feb 08, 2011 | 20.96 | 21.13 | 20.81 | 21.13 | 173,667 | +0.13(+0.60%) |
Feb 07, 2011 | 20.67 | 21.07 | 20.63 | 21.00 | 211,083 | +0.32(+1.55%) |
Feb 04, 2011 | 20.57 | 20.82 | 20.42 | 20.68 | 304,419 | +0.11(+0.53%) |
Feb 03, 2011 | 20.46 | 20.58 | 20.31 | 20.57 | 324,327 | +0.07(+0.33%) |
Feb 02, 2011 | 20.66 | 20.76 | 20.39 | 20.50 | 382,545 | -0.36(-1.74%) |
Feb 01, 2011 | 20.55 | 21.08 | 20.52 | 20.87 | 403,799 | +0.34(+1.64%) |
Jan 31, 2011 | 20.59 | 20.77 | 20.26 | 20.53 | 263,305 | +0.03(+0.12%) |
Jan 28, 2011 | 20.90 | 21.13 | 20.43 | 20.50 | 570,083 | -0.35(-1.66%) |
Jan 27, 2011 | 20.73 | 20.85 | 20.53 | 20.85 | 221,448 | +0.13(+0.61%) |
Jan 26, 2011 | 20.37 | 20.82 | 20.28 | 20.72 | 493,648 | +0.37(+1.82%) |
Jan 25, 2011 | 20.00 | 20.39 | 19.89 | 20.35 | 411,521 | +0.24(+1.21%) |
Jan 24, 2011 | 19.79 | 20.19 | 19.64 | 20.11 | 241,510 | +0.32(+1.62%) |
Jan 21, 2011 | 19.88 | 19.90 | 19.70 | 19.79 | 270,705 | +0.03(+0.13%) |
Jan 20, 2011 | 19.54 | 19.97 | 19.47 | 19.76 | 261,716 | +0.19(+0.95%) |
Jan 19, 2011 | 19.79 | 19.79 | 19.44 | 19.58 | 261,470 | -0.25(-1.27%) |
Jan 18, 2011 | 19.79 | 19.86 | 19.62 | 19.83 | 151,971 | +0.03(+0.13%) |
Jan 14, 2011 | 19.67 | 19.84 | 19.62 | 19.80 | 155,194 | +0.10(+0.51%) |
Jan 13, 2011 | 19.65 | 19.73 | 19.47 | 19.70 | 137,811 | +0.08(+0.43%) |
Jan 12, 2011 | 19.58 | 19.84 | 19.52 | 19.62 | 188,988 | +0.17(+0.87%) |
Jan 11, 2011 | 19.52 | 19.52 | 19.27 | 19.45 | 271,640 | -0.03(-0.13%) |
Jan 10, 2011 | 19.17 | 19.53 | 19.00 | 19.48 | 378,045 | +0.29(+1.54%) |
Jan 07, 2011 | 19.12 | 19.23 | 18.75 | 19.18 | 223,870 | +0.11(+0.57%) |
Jan 06, 2011 | 19.45 | 19.67 | 19.01 | 19.07 | 155,859 | -0.40(-2.07%) |
Jan 05, 2011 | 19.20 | 19.49 | 18.95 | 19.48 | 278,211 | +0.24(+1.27%) |
Jan 04, 2011 | 19.58 | 19.63 | 19.02 | 19.23 | 217,167 | -0.36(-1.85%) |