Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.61 | 21.84 | 21.61 | 21.79 | 232,514 | +0.18(+0.82%) |
Mar 30, 2011 | 21.61 | 21.61 | 21.61 | 21.61 | 157,214 | -0.04(-0.17%) |
Mar 29, 2011 | 21.47 | 21.75 | 21.44 | 21.65 | 123,773 | +0.17(+0.80%) |
Mar 28, 2011 | 21.48 | 21.75 | 21.41 | 21.48 | 103,223 | +0.08(+0.37%) |
Mar 25, 2011 | 21.41 | 21.55 | 21.26 | 21.40 | 107,734 | +0.08(+0.37%) |
Mar 24, 2011 | 21.36 | 21.45 | 21.18 | 21.32 | 105,515 | +0.02(+0.12%) |
Mar 23, 2011 | 21.13 | 21.43 | 20.88 | 21.30 | 156,288 | +0.07(+0.32%) |
Mar 22, 2011 | 21.39 | 21.39 | 21.16 | 21.23 | 135,173 | -0.08(-0.37%) |
Mar 21, 2011 | 21.36 | 21.37 | 21.24 | 21.31 | 100,488 | +0.39(+1.84%) |
Mar 18, 2011 | 20.65 | 20.92 | 20.54 | 20.92 | 240,179 | +0.42(+2.06%) |
Mar 17, 2011 | 20.48 | 20.61 | 20.38 | 20.50 | 90,739 | +0.24(+1.18%) |
Mar 16, 2011 | 20.43 | 20.62 | 20.25 | 20.26 | 203,867 | -0.18(-0.90%) |
Mar 15, 2011 | 20.37 | 20.56 | 20.32 | 20.45 | 113,934 | -0.12(-0.59%) |
Mar 14, 2011 | 20.42 | 20.62 | 20.35 | 20.57 | 107,151 | +0.00(+0.00%) |
Mar 11, 2011 | 20.48 | 20.71 | 20.31 | 20.57 | 98,052 | +0.02(+0.12%) |
Mar 10, 2011 | 20.71 | 20.79 | 20.41 | 20.54 | 100,399 | -0.33(-1.58%) |
Mar 09, 2011 | 21.05 | 21.19 | 20.75 | 20.87 | 149,642 | -0.13(-0.61%) |
Mar 08, 2011 | 20.74 | 21.15 | 20.62 | 21.00 | 122,488 | +0.29(+1.39%) |
Mar 07, 2011 | 21.00 | 21.00 | 20.47 | 20.71 | 114,842 | -0.16(-0.79%) |
Mar 04, 2011 | 21.08 | 21.08 | 20.73 | 20.88 | 136,703 | -0.18(-0.84%) |
Mar 03, 2011 | 20.90 | 21.15 | 20.84 | 21.06 | 132,948 | +0.37(+1.77%) |
Mar 02, 2011 | 20.84 | 21.03 | 20.67 | 20.69 | 128,340 | -0.18(-0.88%) |
Mar 01, 2011 | 21.14 | 21.14 | 20.71 | 20.87 | 173,164 | -0.26(-1.24%) |
Feb 28, 2011 | 20.62 | 21.16 | 20.60 | 21.14 | 285,184 | +0.59(+2.89%) |
Feb 25, 2011 | 20.40 | 20.57 | 20.23 | 20.54 | 265,897 | +0.26(+1.30%) |
Feb 24, 2011 | 20.42 | 20.71 | 20.15 | 20.28 | 170,978 | -0.29(-1.43%) |
Feb 23, 2011 | 20.68 | 20.83 | 20.32 | 20.57 | 157,747 | -0.07(-0.36%) |
Feb 22, 2011 | 20.88 | 21.08 | 20.57 | 20.65 | 174,957 | -0.38(-1.80%) |
Feb 18, 2011 | 21.09 | 21.09 | 20.97 | 21.03 | 93,670 | +0.00(+0.00%) |
Feb 17, 2011 | 21.02 | 21.14 | 20.93 | 21.03 | 127,083 | +0.01(+0.03%) |
Feb 16, 2011 | 21.05 | 21.06 | 20.89 | 21.02 | 74,643 | +0.04(+0.20%) |
Feb 15, 2011 | 21.01 | 21.08 | 20.88 | 20.98 | 87,346 | -0.05(-0.23%) |
Feb 14, 2011 | 21.05 | 21.08 | 20.90 | 21.03 | 57,126 | -0.06(-0.29%) |
Feb 11, 2011 | 20.89 | 21.09 | 20.87 | 21.09 | 98,943 | +0.08(+0.38%) |
Feb 10, 2011 | 20.93 | 21.05 | 20.90 | 21.01 | 84,784 | -0.02(-0.09%) |
Feb 09, 2011 | 20.95 | 21.05 | 20.79 | 21.03 | 60,295 | -0.04(-0.17%) |
Feb 08, 2011 | 20.94 | 21.06 | 20.78 | 21.06 | 135,329 | +0.07(+0.35%) |
Feb 07, 2011 | 20.79 | 21.08 | 20.70 | 20.99 | 118,651 | +0.20(+0.94%) |
Feb 04, 2011 | 20.71 | 20.79 | 20.48 | 20.79 | 181,517 | +0.12(+0.59%) |
Feb 03, 2011 | 20.63 | 20.71 | 20.42 | 20.67 | 76,165 | +0.04(+0.18%) |
Feb 02, 2011 | 20.40 | 20.64 | 20.40 | 20.64 | 158,688 | +0.13(+0.66%) |
Feb 01, 2011 | 20.32 | 20.54 | 20.13 | 20.50 | 158,142 | +0.26(+1.27%) |
Jan 31, 2011 | 20.01 | 20.38 | 19.94 | 20.24 | 148,168 | +0.34(+1.72%) |
Jan 28, 2011 | 20.48 | 20.48 | 19.82 | 19.90 | 182,620 | -0.62(-3.01%) |
Jan 27, 2011 | 20.43 | 20.60 | 20.31 | 20.52 | 146,727 | +0.10(+0.48%) |
Jan 26, 2011 | 20.17 | 20.46 | 20.07 | 20.42 | 155,751 | +0.25(+1.24%) |
Jan 25, 2011 | 19.88 | 20.17 | 19.77 | 20.17 | 187,795 | +0.17(+0.86%) |
Jan 24, 2011 | 19.70 | 20.05 | 19.70 | 20.00 | 96,493 | +0.29(+1.46%) |
Jan 21, 2011 | 19.69 | 19.76 | 19.56 | 19.71 | 128,305 | +0.07(+0.37%) |
Jan 20, 2011 | 19.48 | 19.71 | 19.48 | 19.64 | 146,128 | +0.14(+0.72%) |
Jan 19, 2011 | 19.99 | 20.09 | 19.47 | 19.50 | 181,591 | -0.54(-2.71%) |
Jan 18, 2011 | 20.01 | 20.11 | 19.93 | 20.04 | 166,186 | -0.02(-0.09%) |
Jan 14, 2011 | 19.87 | 20.12 | 19.87 | 20.06 | 126,133 | +0.14(+0.71%) |
Jan 13, 2011 | 20.17 | 20.18 | 19.81 | 19.92 | 165,707 | -0.21(-1.03%) |
Jan 12, 2011 | 20.32 | 20.35 | 20.02 | 20.13 | 187,811 | -0.01(-0.06%) |
Jan 11, 2011 | 20.18 | 20.31 | 20.03 | 20.14 | 162,353 | +0.02(+0.09%) |
Jan 10, 2011 | 20.27 | 20.27 | 20.02 | 20.12 | 320,714 | -0.16(-0.78%) |
Jan 07, 2011 | 20.25 | 20.36 | 20.05 | 20.28 | 403,006 | +0.14(+0.72%) |
Jan 06, 2011 | 20.23 | 20.23 | 20.07 | 20.14 | 221,041 | -0.05(-0.27%) |
Jan 05, 2011 | 20.12 | 20.22 | 20.11 | 20.19 | 232,941 | +0.10(+0.51%) |
Jan 04, 2011 | 20.46 | 20.46 | 20.03 | 20.09 | 287,740 | -0.32(-1.59%) |