Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.37 | 23.44 | 23.23 | 23.34 | 136,810 | -0.04(-0.16%) |
Mar 30, 2011 | 23.49 | 23.49 | 23.24 | 23.38 | 103,527 | +0.12(+0.53%) |
Mar 29, 2011 | 23.09 | 23.26 | 22.89 | 23.25 | 80,883 | +0.19(+0.83%) |
Mar 28, 2011 | 23.34 | 23.34 | 23.05 | 23.06 | 111,741 | -0.13(-0.57%) |
Mar 25, 2011 | 23.17 | 23.41 | 23.14 | 23.19 | 136,761 | +0.06(+0.28%) |
Mar 24, 2011 | 22.78 | 23.18 | 22.69 | 23.13 | 396,599 | +0.64(+2.83%) |
Mar 23, 2011 | 22.26 | 22.57 | 22.17 | 22.49 | 157,014 | +0.20(+0.90%) |
Mar 22, 2011 | 22.50 | 22.50 | 22.25 | 22.29 | 70,753 | -0.21(-0.93%) |
Mar 21, 2011 | 22.54 | 22.56 | 22.45 | 22.50 | 355,850 | +0.49(+2.25%) |
Mar 18, 2011 | 22.24 | 22.34 | 21.98 | 22.01 | 114,781 | -0.01(-0.04%) |
Mar 17, 2011 | 22.22 | 22.35 | 21.98 | 22.02 | 419,409 | +0.09(+0.39%) |
Mar 16, 2011 | 22.24 | 22.89 | 21.78 | 21.93 | 136,718 | -0.40(-1.79%) |
Mar 15, 2011 | 22.20 | 22.47 | 22.16 | 22.33 | 399,403 | -0.26(-1.14%) |
Mar 14, 2011 | 22.58 | 22.85 | 22.40 | 22.59 | 141,774 | -0.10(-0.46%) |
Mar 11, 2011 | 22.38 | 22.78 | 22.32 | 22.69 | 156,583 | +0.19(+0.85%) |
Mar 10, 2011 | 22.67 | 22.73 | 22.43 | 22.50 | 343,752 | -0.56(-2.42%) |
Mar 09, 2011 | 23.49 | 23.49 | 23.03 | 23.06 | 106,087 | -0.59(-2.51%) |
Mar 08, 2011 | 23.49 | 23.80 | 23.32 | 23.65 | 364,552 | +0.20(+0.85%) |
Mar 07, 2011 | 23.99 | 24.08 | 23.12 | 23.45 | 195,237 | -0.51(-2.14%) |
Mar 04, 2011 | 24.11 | 24.11 | 23.76 | 23.97 | 86,428 | -0.08(-0.32%) |
Mar 03, 2011 | 23.83 | 24.09 | 23.83 | 24.04 | 80,984 | +0.53(+2.27%) |
Mar 02, 2011 | 23.33 | 23.78 | 23.29 | 23.51 | 48,352 | +0.22(+0.94%) |
Mar 01, 2011 | 23.87 | 23.87 | 23.21 | 23.29 | 92,362 | -0.44(-1.84%) |
Feb 28, 2011 | 24.01 | 24.04 | 23.52 | 23.73 | 129,129 | -0.18(-0.76%) |
Feb 25, 2011 | 23.62 | 23.91 | 23.62 | 23.91 | 71,340 | +0.50(+2.15%) |
Feb 24, 2011 | 23.03 | 23.43 | 22.91 | 23.41 | 104,307 | +0.46(+1.99%) |
Feb 23, 2011 | 23.44 | 23.48 | 22.64 | 22.95 | 620,732 | -0.59(-2.51%) |
Feb 22, 2011 | 24.07 | 24.13 | 23.50 | 23.54 | 118,709 | -0.90(-3.68%) |
Feb 18, 2011 | 24.62 | 24.62 | 24.35 | 24.44 | 109,900 | -0.06(-0.25%) |
Feb 17, 2011 | 24.31 | 24.55 | 24.28 | 24.50 | 93,926 | +0.13(+0.55%) |
Feb 16, 2011 | 24.34 | 24.42 | 24.21 | 24.37 | 124,228 | +0.19(+0.79%) |
Feb 15, 2011 | 24.40 | 24.49 | 24.11 | 24.18 | 150,390 | -0.27(-1.09%) |
Feb 14, 2011 | 24.36 | 24.53 | 24.32 | 24.44 | 293,609 | +0.18(+0.74%) |
Feb 11, 2011 | 23.99 | 24.28 | 23.77 | 24.26 | 132,104 | +0.23(+0.95%) |
Feb 10, 2011 | 23.66 | 24.06 | 23.58 | 24.03 | 119,809 | +0.17(+0.72%) |
Feb 09, 2011 | 23.96 | 24.02 | 23.80 | 23.86 | 142,746 | -0.09(-0.36%) |
Feb 08, 2011 | 23.88 | 23.95 | 23.76 | 23.95 | 291,200 | +0.06(+0.24%) |
Feb 07, 2011 | 23.95 | 24.08 | 23.82 | 23.89 | 331,580 | +0.04(+0.16%) |
Feb 04, 2011 | 23.53 | 23.85 | 23.45 | 23.85 | 244,626 | +0.51(+2.20%) |
Feb 03, 2011 | 23.25 | 23.37 | 23.03 | 23.34 | 206,764 | +0.04(+0.16%) |
Feb 02, 2011 | 23.03 | 23.37 | 23.03 | 23.30 | 116,129 | +0.22(+0.95%) |
Feb 01, 2011 | 22.81 | 23.16 | 22.81 | 23.08 | 119,275 | +0.49(+2.19%) |
Jan 31, 2011 | 22.42 | 22.66 | 22.34 | 22.59 | 110,699 | +0.17(+0.76%) |
Jan 28, 2011 | 22.99 | 23.07 | 22.25 | 22.42 | 70,619 | -0.50(-2.20%) |
Jan 27, 2011 | 22.77 | 22.98 | 22.73 | 22.92 | 96,110 | +0.32(+1.43%) |
Jan 26, 2011 | 22.41 | 22.70 | 22.32 | 22.60 | 79,626 | +0.30(+1.37%) |
Jan 25, 2011 | 22.38 | 22.38 | 22.14 | 22.29 | 39,790 | -0.22(-0.97%) |
Jan 24, 2011 | 22.17 | 22.53 | 22.09 | 22.51 | 47,445 | +0.37(+1.68%) |
Jan 21, 2011 | 22.39 | 22.47 | 22.14 | 22.14 | 69,172 | -0.05(-0.21%) |
Jan 20, 2011 | 22.46 | 22.46 | 21.92 | 22.19 | 89,155 | -0.48(-2.10%) |
Jan 19, 2011 | 23.06 | 23.06 | 22.59 | 22.66 | 134,371 | -0.37(-1.61%) |
Jan 18, 2011 | 23.07 | 23.11 | 22.92 | 23.03 | 288,255 | -0.01(-0.04%) |
Jan 14, 2011 | 22.74 | 23.05 | 22.73 | 23.04 | 127,983 | +0.32(+1.42%) |
Jan 13, 2011 | 22.71 | 22.79 | 22.61 | 22.72 | 86,586 | +0.08(+0.34%) |
Jan 12, 2011 | 22.52 | 22.66 | 22.43 | 22.64 | 82,768 | +0.25(+1.10%) |
Jan 11, 2011 | 22.51 | 22.51 | 22.33 | 22.40 | 100,487 | +0.02(+0.08%) |
Jan 10, 2011 | 22.10 | 22.39 | 21.97 | 22.38 | 116,820 | +0.23(+1.03%) |
Jan 07, 2011 | 22.27 | 22.27 | 21.86 | 22.15 | 96,449 | -0.04(-0.17%) |
Jan 06, 2011 | 22.07 | 22.22 | 22.00 | 22.19 | 69,509 | +0.20(+0.91%) |
Jan 05, 2011 | 21.78 | 22.02 | 21.71 | 21.99 | 64,919 | +0.15(+0.70%) |
Jan 04, 2011 | 22.01 | 22.01 | 21.63 | 21.84 | 245,378 | -0.01(-0.04%) |