Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.47 | 20.65 | 20.35 | 20.57 | 1,340,221 | +0.11(+0.56%) |
Mar 30, 2011 | 20.28 | 20.61 | 20.28 | 20.46 | 1,166,778 | +0.34(+1.70%) |
Mar 29, 2011 | 19.92 | 20.23 | 19.86 | 20.11 | 1,570,999 | +0.24(+1.21%) |
Mar 28, 2011 | 19.99 | 20.30 | 19.87 | 19.87 | 937,989 | -0.08(-0.38%) |
Mar 25, 2011 | 20.01 | 20.27 | 19.92 | 19.95 | 1,041,975 | -0.01(-0.06%) |
Mar 24, 2011 | 20.06 | 20.08 | 19.83 | 19.96 | 1,062,217 | +0.03(+0.16%) |
Mar 23, 2011 | 20.08 | 20.16 | 19.82 | 19.93 | 2,023,784 | -0.11(-0.57%) |
Mar 22, 2011 | 20.25 | 20.32 | 20.01 | 20.04 | 1,057,838 | -0.11(-0.53%) |
Mar 21, 2011 | 20.02 | 20.16 | 20.01 | 20.15 | 1,239,943 | +0.20(+0.98%) |
Mar 18, 2011 | 19.78 | 19.99 | 19.71 | 19.95 | 1,349,201 | +0.39(+2.01%) |
Mar 17, 2011 | 19.52 | 19.59 | 19.37 | 19.56 | 967,991 | +0.27(+1.38%) |
Mar 16, 2011 | 19.30 | 19.53 | 19.04 | 19.30 | 2,237,493 | -0.21(-1.07%) |
Mar 15, 2011 | 19.40 | 19.63 | 19.36 | 19.50 | 1,712,054 | -0.42(-2.13%) |
Mar 14, 2011 | 19.85 | 19.95 | 19.62 | 19.93 | 1,448,810 | -0.09(-0.44%) |
Mar 11, 2011 | 19.63 | 20.13 | 19.63 | 20.02 | 973,976 | +0.20(+1.02%) |
Mar 10, 2011 | 20.13 | 20.20 | 19.75 | 19.82 | 1,121,017 | -0.45(-2.22%) |
Mar 09, 2011 | 20.21 | 20.46 | 20.07 | 20.27 | 1,214,679 | -0.04(-0.22%) |
Mar 08, 2011 | 19.99 | 20.37 | 19.88 | 20.31 | 1,474,297 | +0.35(+1.78%) |
Mar 07, 2011 | 20.11 | 20.17 | 19.85 | 19.95 | 1,578,931 | -0.06(-0.32%) |
Mar 04, 2011 | 20.38 | 20.42 | 19.86 | 20.02 | 2,054,018 | -0.29(-1.40%) |
Mar 03, 2011 | 20.66 | 20.72 | 20.25 | 20.30 | 2,272,209 | -0.30(-1.48%) |
Mar 02, 2011 | 20.72 | 20.90 | 20.48 | 20.61 | 1,940,752 | -0.14(-0.67%) |
Mar 01, 2011 | 21.42 | 21.42 | 20.65 | 20.75 | 2,497,890 | -0.74(-3.42%) |
Feb 28, 2011 | 21.08 | 21.48 | 21.08 | 21.48 | 2,281,747 | +0.54(+2.57%) |
Feb 25, 2011 | 20.59 | 21.00 | 20.59 | 20.94 | 1,780,686 | +0.38(+1.85%) |
Feb 24, 2011 | 20.49 | 20.73 | 20.35 | 20.56 | 2,404,500 | +0.15(+0.75%) |
Feb 23, 2011 | 20.14 | 20.44 | 20.11 | 20.41 | 2,449,830 | +0.18(+0.88%) |
Feb 22, 2011 | 20.58 | 20.58 | 20.11 | 20.23 | 1,994,211 | -0.38(-1.84%) |
Feb 18, 2011 | 20.86 | 20.86 | 20.56 | 20.61 | 2,952,715 | +0.11(+0.53%) |
Feb 17, 2011 | 20.49 | 20.56 | 20.40 | 20.51 | 1,808,597 | +0.11(+0.56%) |
Feb 16, 2011 | 20.56 | 20.58 | 20.23 | 20.39 | 1,699,510 | -0.08(-0.40%) |
Feb 15, 2011 | 20.66 | 20.67 | 20.47 | 20.47 | 1,131,393 | -0.18(-0.86%) |
Feb 14, 2011 | 20.65 | 20.73 | 20.61 | 20.65 | 605,661 | -0.01(-0.03%) |
Feb 11, 2011 | 20.49 | 20.84 | 20.46 | 20.66 | 1,036,535 | +0.11(+0.52%) |
Feb 10, 2011 | 20.58 | 20.68 | 20.46 | 20.55 | 1,071,215 | -0.09(-0.46%) |
Feb 09, 2011 | 20.77 | 20.84 | 20.60 | 20.65 | 999,382 | -0.18(-0.85%) |
Feb 08, 2011 | 20.92 | 20.95 | 20.77 | 20.82 | 1,018,312 | -0.09(-0.42%) |
Feb 07, 2011 | 21.09 | 21.09 | 20.91 | 20.91 | 1,163,350 | -0.08(-0.36%) |
Feb 04, 2011 | 21.06 | 21.10 | 20.94 | 20.99 | 1,257,035 | +0.01(+0.03%) |
Feb 03, 2011 | 20.99 | 21.01 | 20.89 | 20.98 | 910,333 | +0.01(+0.03%) |
Feb 02, 2011 | 21.00 | 21.05 | 20.93 | 20.98 | 1,499,808 | +0.04(+0.18%) |
Feb 01, 2011 | 20.77 | 21.00 | 20.77 | 20.94 | 2,144,154 | +0.26(+1.26%) |
Jan 31, 2011 | 20.63 | 20.75 | 20.56 | 20.68 | 2,158,167 | +0.18(+0.87%) |
Jan 28, 2011 | 20.85 | 20.88 | 20.46 | 20.50 | 3,739,198 | -0.36(-1.73%) |
Jan 27, 2011 | 20.71 | 20.87 | 20.60 | 20.86 | 2,674,835 | -0.34(-1.61%) |
Jan 26, 2011 | 20.91 | 21.25 | 20.90 | 21.20 | 1,260,336 | +0.36(+1.73%) |
Jan 25, 2011 | 20.92 | 20.92 | 20.48 | 20.84 | 1,375,682 | -0.15(-0.72%) |
Jan 24, 2011 | 20.75 | 21.11 | 20.74 | 20.99 | 1,490,111 | +0.07(+0.33%) |
Jan 21, 2011 | 20.82 | 21.05 | 20.80 | 20.92 | 1,202,675 | +0.16(+0.79%) |
Jan 20, 2011 | 20.79 | 20.84 | 20.55 | 20.76 | 1,298,929 | -0.15(-0.72%) |
Jan 19, 2011 | 21.13 | 21.14 | 20.72 | 20.91 | 1,534,015 | -0.25(-1.19%) |
Jan 18, 2011 | 20.65 | 21.25 | 20.65 | 21.16 | 1,719,573 | +0.34(+1.64%) |
Jan 14, 2011 | 20.56 | 20.90 | 20.50 | 20.82 | 1,398,889 | +0.26(+1.26%) |
Jan 13, 2011 | 20.55 | 20.56 | 20.32 | 20.56 | 916,624 | +0.09(+0.46%) |
Jan 12, 2011 | 20.51 | 20.58 | 20.42 | 20.47 | 876,420 | +0.04(+0.22%) |
Jan 11, 2011 | 20.44 | 20.48 | 20.34 | 20.43 | 871,345 | +0.10(+0.50%) |
Jan 10, 2011 | 20.41 | 20.44 | 20.08 | 20.32 | 1,219,133 | -0.13(-0.65%) |
Jan 07, 2011 | 20.75 | 20.76 | 20.38 | 20.46 | 2,341,558 | -0.18(-0.89%) |
Jan 06, 2011 | 20.81 | 20.87 | 20.51 | 20.64 | 949,614 | -0.25(-1.21%) |
Jan 05, 2011 | 20.81 | 21.02 | 20.80 | 20.89 | 988,498 | -0.01(-0.03%) |
Jan 04, 2011 | 21.27 | 21.33 | 20.62 | 20.90 | 1,082,272 | -0.20(-0.96%) |