Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.59 | 20.64 | 20.40 | 20.47 | 164,047 | -0.12(-0.58%) |
Mar 30, 2011 | 20.52 | 20.64 | 20.24 | 20.59 | 242,013 | +0.12(+0.59%) |
Mar 29, 2011 | 20.28 | 20.61 | 20.04 | 20.47 | 175,826 | +0.14(+0.69%) |
Mar 28, 2011 | 20.56 | 20.70 | 20.26 | 20.33 | 215,475 | -0.27(-1.31%) |
Mar 25, 2011 | 20.54 | 20.97 | 20.42 | 20.60 | 265,443 | +0.16(+0.78%) |
Mar 24, 2011 | 20.61 | 20.63 | 20.32 | 20.44 | 173,737 | -0.07(-0.34%) |
Mar 23, 2011 | 20.57 | 20.67 | 20.14 | 20.51 | 248,854 | -0.13(-0.63%) |
Mar 22, 2011 | 20.90 | 20.97 | 20.56 | 20.64 | 181,007 | -0.23(-1.10%) |
Mar 21, 2011 | 20.80 | 21.02 | 20.67 | 20.87 | 434,512 | +0.33(+1.61%) |
Mar 18, 2011 | 20.00 | 20.54 | 19.81 | 20.54 | 723,005 | +0.75(+3.79%) |
Mar 17, 2011 | 19.78 | 19.90 | 19.68 | 19.79 | 432,554 | +0.16(+0.82%) |
Mar 16, 2011 | 20.06 | 20.11 | 19.61 | 19.63 | 325,710 | -0.48(-2.39%) |
Mar 15, 2011 | 19.68 | 20.32 | 18.74 | 20.11 | 400,193 | -0.13(-0.64%) |
Mar 14, 2011 | 20.16 | 20.44 | 20.04 | 20.24 | 283,094 | -0.16(-0.78%) |
Mar 11, 2011 | 20.52 | 20.61 | 20.11 | 20.40 | 296,662 | -0.15(-0.73%) |
Mar 10, 2011 | 20.73 | 20.90 | 20.51 | 20.55 | 436,531 | -0.37(-1.77%) |
Mar 09, 2011 | 21.05 | 21.14 | 20.72 | 20.92 | 320,482 | -0.13(-0.62%) |
Mar 08, 2011 | 20.62 | 21.14 | 20.26 | 21.05 | 388,039 | +0.39(+1.89%) |
Mar 07, 2011 | 21.16 | 21.27 | 20.48 | 20.66 | 351,247 | -0.44(-2.09%) |
Mar 04, 2011 | 21.36 | 21.42 | 20.98 | 21.10 | 434,175 | -0.37(-1.72%) |
Mar 03, 2011 | 21.11 | 21.57 | 20.78 | 21.47 | 574,381 | +0.60(+2.87%) |
Mar 02, 2011 | 20.50 | 21.00 | 20.37 | 20.87 | 348,396 | +0.32(+1.56%) |
Mar 01, 2011 | 21.18 | 21.26 | 20.53 | 20.55 | 784,003 | -0.66(-3.11%) |
Feb 28, 2011 | 20.62 | 21.22 | 20.62 | 21.21 | 478,610 | +0.64(+3.11%) |
Feb 25, 2011 | 20.28 | 20.60 | 20.15 | 20.57 | 253,115 | +0.30(+1.48%) |
Feb 24, 2011 | 20.33 | 20.46 | 20.10 | 20.27 | 410,427 | -0.07(-0.34%) |
Feb 23, 2011 | 20.45 | 20.61 | 20.06 | 20.34 | 384,015 | -0.06(-0.29%) |
Feb 22, 2011 | 21.27 | 21.45 | 20.39 | 20.40 | 418,789 | -1.09(-5.07%) |
Feb 18, 2011 | 21.59 | 21.65 | 21.38 | 21.49 | 286,913 | +0.03(+0.14%) |
Feb 17, 2011 | 21.38 | 21.56 | 21.38 | 21.46 | 307,411 | +0.02(+0.09%) |
Feb 16, 2011 | 21.42 | 21.63 | 21.20 | 21.44 | 193,176 | +0.07(+0.33%) |
Feb 15, 2011 | 21.48 | 21.60 | 21.32 | 21.37 | 368,847 | -0.21(-0.97%) |
Feb 14, 2011 | 21.79 | 21.89 | 21.47 | 21.58 | 319,757 | -0.12(-0.55%) |
Feb 11, 2011 | 21.55 | 21.90 | 21.51 | 21.70 | 505,219 | +0.21(+0.98%) |
Feb 10, 2011 | 21.09 | 22.08 | 21.09 | 21.49 | 947,207 | +0.23(+1.08%) |
Feb 09, 2011 | 20.90 | 22.80 | 20.41 | 21.26 | 2,282,966 | +1.24(+6.19%) |
Feb 08, 2011 | 19.69 | 20.25 | 19.69 | 20.02 | 1,578,062 | +0.39(+1.99%) |
Feb 07, 2011 | 19.19 | 19.83 | 19.13 | 19.63 | 435,713 | +0.50(+2.61%) |
Feb 04, 2011 | 19.02 | 19.14 | 18.86 | 19.13 | 340,602 | +0.16(+0.84%) |
Feb 03, 2011 | 18.88 | 19.00 | 18.69 | 18.97 | 283,670 | +0.07(+0.37%) |
Feb 02, 2011 | 18.90 | 19.12 | 18.71 | 18.90 | 294,716 | -0.03(-0.16%) |
Feb 01, 2011 | 18.22 | 19.01 | 18.12 | 18.93 | 600,956 | +0.77(+4.24%) |
Jan 31, 2011 | 18.15 | 18.33 | 18.00 | 18.16 | 359,690 | +0.12(+0.67%) |
Jan 28, 2011 | 18.35 | 18.37 | 17.94 | 18.04 | 878,108 | -0.36(-1.96%) |
Jan 27, 2011 | 18.42 | 18.63 | 18.17 | 18.40 | 563,684 | -0.39(-2.08%) |
Jan 26, 2011 | 18.51 | 18.95 | 18.51 | 18.79 | 397,146 | +0.29(+1.57%) |
Jan 25, 2011 | 18.35 | 18.52 | 18.28 | 18.50 | 548,521 | +0.04(+0.22%) |
Jan 24, 2011 | 18.46 | 18.59 | 18.40 | 18.46 | 269,943 | +0.03(+0.16%) |
Jan 21, 2011 | 18.43 | 18.49 | 18.24 | 18.43 | 206,172 | +0.09(+0.49%) |
Jan 20, 2011 | 18.31 | 18.50 | 18.05 | 18.34 | 340,794 | -0.09(-0.49%) |
Jan 19, 2011 | 18.47 | 18.58 | 18.27 | 18.43 | 360,692 | -0.02(-0.11%) |
Jan 18, 2011 | 18.40 | 18.58 | 18.23 | 18.45 | 232,518 | -0.07(-0.38%) |
Jan 14, 2011 | 18.27 | 18.53 | 18.15 | 18.52 | 146,746 | +0.28(+1.54%) |
Jan 13, 2011 | 18.20 | 18.28 | 18.13 | 18.24 | 133,068 | +0.07(+0.39%) |
Jan 12, 2011 | 18.31 | 18.45 | 18.09 | 18.17 | 218,018 | -0.01(-0.06%) |
Jan 11, 2011 | 18.19 | 18.29 | 18.06 | 18.18 | 258,990 | +0.02(+0.11%) |
Jan 10, 2011 | 17.96 | 18.17 | 17.91 | 18.16 | 323,747 | +0.07(+0.39%) |
Jan 07, 2011 | 18.14 | 18.26 | 17.89 | 18.09 | 495,526 | -0.07(-0.39%) |
Jan 06, 2011 | 18.09 | 18.23 | 18.04 | 18.16 | 223,868 | +0.10(+0.55%) |
Jan 05, 2011 | 18.05 | 18.35 | 17.98 | 18.06 | 362,158 | +0.03(+0.17%) |
Jan 04, 2011 | 18.01 | 18.17 | 17.84 | 18.03 | 647,816 | +0.04(+0.22%) |