Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.46 | 20.54 | 19.36 | 20.47 | 356,867 | +0.02(+0.08%) |
Mar 30, 2011 | 20.46 | 20.55 | 20.36 | 20.46 | 422,619 | +0.09(+0.46%) |
Mar 29, 2011 | 20.34 | 20.43 | 20.30 | 20.36 | 160,180 | +0.03(+0.12%) |
Mar 28, 2011 | 20.37 | 20.45 | 20.28 | 20.34 | 164,827 | +0.00(+0.00%) |
Mar 25, 2011 | 20.49 | 20.65 | 20.31 | 20.34 | 311,967 | -0.03(-0.12%) |
Mar 24, 2011 | 20.46 | 20.47 | 20.29 | 20.36 | 98,915 | +0.01(+0.04%) |
Mar 23, 2011 | 20.29 | 20.43 | 20.12 | 20.35 | 210,635 | +0.02(+0.08%) |
Mar 22, 2011 | 20.46 | 20.49 | 20.30 | 20.34 | 280,169 | -0.04(-0.21%) |
Mar 21, 2011 | 20.35 | 20.58 | 20.28 | 20.38 | 381,618 | +0.15(+0.76%) |
Mar 18, 2011 | 20.20 | 20.37 | 20.11 | 20.23 | 411,269 | +0.15(+0.76%) |
Mar 17, 2011 | 20.40 | 20.40 | 20.07 | 20.07 | 175,996 | -0.01(-0.04%) |
Mar 16, 2011 | 20.28 | 20.39 | 20.06 | 20.08 | 392,873 | -0.25(-1.21%) |
Mar 15, 2011 | 20.45 | 20.76 | 20.18 | 20.33 | 716,752 | -0.57(-2.72%) |
Mar 14, 2011 | 20.58 | 21.00 | 20.58 | 20.90 | 586,636 | +0.09(+0.45%) |
Mar 11, 2011 | 20.89 | 20.96 | 20.71 | 20.80 | 214,689 | -0.10(-0.49%) |
Mar 10, 2011 | 20.92 | 21.10 | 20.67 | 20.91 | 299,832 | -0.20(-0.93%) |
Mar 09, 2011 | 21.10 | 21.23 | 20.99 | 21.10 | 243,274 | +0.01(+0.04%) |
Mar 08, 2011 | 20.72 | 21.20 | 20.65 | 21.09 | 192,992 | +0.36(+1.75%) |
Mar 07, 2011 | 21.00 | 21.00 | 20.58 | 20.73 | 253,871 | -0.26(-1.25%) |
Mar 04, 2011 | 21.03 | 21.07 | 20.82 | 20.99 | 232,140 | -0.09(-0.44%) |
Mar 03, 2011 | 20.88 | 21.10 | 20.77 | 21.08 | 237,799 | +0.39(+1.88%) |
Mar 02, 2011 | 20.62 | 20.83 | 20.40 | 20.70 | 275,707 | +0.13(+0.62%) |
Mar 01, 2011 | 21.05 | 21.15 | 20.56 | 20.57 | 611,167 | -0.52(-2.44%) |
Feb 28, 2011 | 21.30 | 21.37 | 20.92 | 21.08 | 300,805 | -0.09(-0.44%) |
Feb 25, 2011 | 21.10 | 21.21 | 21.02 | 21.18 | 332,329 | +0.08(+0.36%) |
Feb 24, 2011 | 21.06 | 21.19 | 20.81 | 21.10 | 407,602 | +0.15(+0.73%) |
Feb 23, 2011 | 21.35 | 21.48 | 20.81 | 20.95 | 497,128 | -0.36(-1.70%) |
Feb 22, 2011 | 21.87 | 22.01 | 21.27 | 21.31 | 362,088 | -0.73(-3.30%) |
Feb 18, 2011 | 22.15 | 22.72 | 21.90 | 22.04 | 553,230 | +0.08(+0.35%) |
Feb 17, 2011 | 21.36 | 22.37 | 21.36 | 21.96 | 643,187 | +0.21(+0.97%) |
Feb 16, 2011 | 21.53 | 21.77 | 21.46 | 21.75 | 354,109 | +0.36(+1.70%) |
Feb 15, 2011 | 21.35 | 21.56 | 21.25 | 21.39 | 340,247 | +0.03(+0.12%) |
Feb 14, 2011 | 21.29 | 21.41 | 21.24 | 21.36 | 143,169 | +0.04(+0.20%) |
Feb 11, 2011 | 21.24 | 21.35 | 21.24 | 21.32 | 279,270 | +0.03(+0.16%) |
Feb 10, 2011 | 20.39 | 21.36 | 20.39 | 21.29 | 180,473 | +0.04(+0.20%) |
Feb 09, 2011 | 21.16 | 21.32 | 21.04 | 21.24 | 227,214 | +0.05(+0.24%) |
Feb 08, 2011 | 21.03 | 21.19 | 20.87 | 21.19 | 173,115 | +0.13(+0.60%) |
Feb 07, 2011 | 20.74 | 21.14 | 20.70 | 21.07 | 210,412 | +0.32(+1.55%) |
Feb 04, 2011 | 20.64 | 20.88 | 20.48 | 20.75 | 303,451 | +0.11(+0.53%) |
Feb 03, 2011 | 20.53 | 20.65 | 20.37 | 20.64 | 323,296 | +0.07(+0.33%) |
Feb 02, 2011 | 20.73 | 20.83 | 20.46 | 20.57 | 381,329 | -0.36(-1.74%) |
Feb 01, 2011 | 20.61 | 21.14 | 20.59 | 20.93 | 402,515 | +0.34(+1.64%) |
Jan 31, 2011 | 20.65 | 20.84 | 20.32 | 20.59 | 262,468 | +0.03(+0.12%) |
Jan 28, 2011 | 20.97 | 21.19 | 20.49 | 20.57 | 568,271 | -0.35(-1.66%) |
Jan 27, 2011 | 20.80 | 20.92 | 20.59 | 20.92 | 220,744 | +0.13(+0.61%) |
Jan 26, 2011 | 20.43 | 20.88 | 20.35 | 20.79 | 492,079 | +0.37(+1.82%) |
Jan 25, 2011 | 20.06 | 20.45 | 19.95 | 20.42 | 410,212 | +0.25(+1.21%) |
Jan 24, 2011 | 19.85 | 20.26 | 19.71 | 20.17 | 240,742 | +0.32(+1.62%) |
Jan 21, 2011 | 19.94 | 19.96 | 19.76 | 19.85 | 269,844 | +0.03(+0.13%) |
Jan 20, 2011 | 19.60 | 20.04 | 19.53 | 19.83 | 260,884 | +0.19(+0.95%) |
Jan 19, 2011 | 19.85 | 19.85 | 19.50 | 19.64 | 260,639 | -0.25(-1.27%) |
Jan 18, 2011 | 19.85 | 19.92 | 19.68 | 19.89 | 151,487 | +0.03(+0.13%) |
Jan 14, 2011 | 19.73 | 19.90 | 19.68 | 19.87 | 154,700 | +0.10(+0.51%) |
Jan 13, 2011 | 19.72 | 19.79 | 19.53 | 19.77 | 137,373 | +0.08(+0.43%) |
Jan 12, 2011 | 19.64 | 19.90 | 19.59 | 19.68 | 188,387 | +0.17(+0.87%) |
Jan 11, 2011 | 19.58 | 19.58 | 19.34 | 19.51 | 270,777 | -0.03(-0.13%) |
Jan 10, 2011 | 19.23 | 19.59 | 19.07 | 19.54 | 376,843 | +0.30(+1.54%) |
Jan 07, 2011 | 19.18 | 19.29 | 18.81 | 19.24 | 223,158 | +0.11(+0.57%) |
Jan 06, 2011 | 19.51 | 19.73 | 19.07 | 19.13 | 155,363 | -0.41(-2.07%) |
Jan 05, 2011 | 19.26 | 19.56 | 19.01 | 19.54 | 277,327 | +0.24(+1.27%) |
Jan 04, 2011 | 19.64 | 19.69 | 19.08 | 19.29 | 216,476 | -0.36(-1.85%) |