Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.32 | 22.93 | 22.32 | 22.89 | 923,836 | +0.40(+1.76%) |
Mar 30, 2011 | 22.38 | 22.54 | 21.93 | 22.50 | 1,058,745 | +0.25(+1.12%) |
Mar 29, 2011 | 22.16 | 22.26 | 21.89 | 22.25 | 970,738 | +0.02(+0.09%) |
Mar 28, 2011 | 22.69 | 22.88 | 22.23 | 22.23 | 850,417 | -0.43(-1.91%) |
Mar 25, 2011 | 22.18 | 22.71 | 22.05 | 22.66 | 992,857 | +0.60(+2.71%) |
Mar 24, 2011 | 22.28 | 22.28 | 21.85 | 22.06 | 698,563 | +0.09(+0.41%) |
Mar 23, 2011 | 22.09 | 22.15 | 21.79 | 21.97 | 769,040 | -0.12(-0.55%) |
Mar 22, 2011 | 22.45 | 22.45 | 21.95 | 22.09 | 694,035 | -0.14(-0.62%) |
Mar 21, 2011 | 22.20 | 22.29 | 22.06 | 22.23 | 806,526 | +0.42(+1.91%) |
Mar 18, 2011 | 22.05 | 22.19 | 21.78 | 21.81 | 978,009 | +0.06(+0.29%) |
Mar 17, 2011 | 21.73 | 22.07 | 21.55 | 21.75 | 718,771 | +0.33(+1.53%) |
Mar 16, 2011 | 21.95 | 22.31 | 21.29 | 21.42 | 1,415,911 | -0.58(-2.64%) |
Mar 15, 2011 | 21.80 | 22.17 | 21.70 | 22.00 | 1,634,214 | +0.30(+1.39%) |
Mar 14, 2011 | 21.80 | 22.26 | 21.57 | 21.70 | 1,860,841 | -0.51(-2.31%) |
Mar 11, 2011 | 22.05 | 22.28 | 21.80 | 22.22 | 905,911 | +0.03(+0.12%) |
Mar 10, 2011 | 22.46 | 22.65 | 22.15 | 22.19 | 1,462,247 | -0.75(-3.27%) |
Mar 09, 2011 | 22.78 | 23.00 | 22.54 | 22.94 | 1,351,992 | +0.19(+0.84%) |
Mar 08, 2011 | 22.83 | 23.05 | 22.57 | 22.75 | 1,387,330 | -0.06(-0.28%) |
Mar 07, 2011 | 23.38 | 23.51 | 22.63 | 22.81 | 1,101,292 | -0.50(-2.15%) |
Mar 04, 2011 | 23.35 | 23.47 | 23.01 | 23.32 | 1,000,354 | -0.17(-0.74%) |
Mar 03, 2011 | 23.02 | 23.66 | 23.02 | 23.49 | 1,243,702 | +0.74(+3.25%) |
Mar 02, 2011 | 22.43 | 22.93 | 22.33 | 22.75 | 1,746,836 | +0.35(+1.58%) |
Mar 01, 2011 | 23.02 | 23.16 | 22.34 | 22.40 | 1,450,291 | -0.56(-2.44%) |
Feb 28, 2011 | 22.98 | 23.24 | 22.79 | 22.96 | 1,972,349 | +0.13(+0.56%) |
Feb 25, 2011 | 22.65 | 22.90 | 22.29 | 22.83 | 2,090,474 | +0.43(+1.91%) |
Feb 24, 2011 | 22.51 | 22.95 | 22.19 | 22.40 | 2,061,914 | -0.17(-0.77%) |
Feb 23, 2011 | 22.92 | 23.06 | 22.33 | 22.58 | 2,412,638 | -0.26(-1.13%) |
Feb 22, 2011 | 23.72 | 23.72 | 22.77 | 22.83 | 1,562,052 | -1.14(-4.76%) |
Feb 18, 2011 | 24.08 | 24.13 | 23.89 | 23.98 | 1,618,822 | -0.07(-0.29%) |
Feb 17, 2011 | 23.87 | 24.13 | 23.79 | 24.05 | 1,568,031 | +0.20(+0.82%) |
Feb 16, 2011 | 24.03 | 24.14 | 23.80 | 23.85 | 1,834,849 | +0.01(+0.02%) |
Feb 15, 2011 | 23.64 | 23.99 | 23.59 | 23.84 | 1,546,079 | +0.13(+0.54%) |
Feb 14, 2011 | 23.65 | 23.90 | 23.33 | 23.72 | 1,257,731 | +0.11(+0.45%) |
Feb 11, 2011 | 22.87 | 23.77 | 22.87 | 23.61 | 2,580,858 | +0.66(+2.86%) |
Feb 10, 2011 | 22.70 | 23.23 | 22.37 | 22.96 | 3,839,230 | +0.29(+1.28%) |
Feb 09, 2011 | 22.97 | 23.71 | 22.19 | 22.67 | 7,257,599 | +1.40(+6.59%) |
Feb 08, 2011 | 21.43 | 21.43 | 21.05 | 21.26 | 2,159,657 | -0.10(-0.47%) |
Feb 07, 2011 | 21.52 | 21.89 | 21.21 | 21.36 | 2,086,408 | -0.12(-0.57%) |
Feb 04, 2011 | 21.26 | 21.49 | 21.17 | 21.49 | 907,239 | +0.22(+1.02%) |
Feb 03, 2011 | 21.30 | 21.56 | 20.92 | 21.27 | 2,470,321 | +0.12(+0.57%) |
Feb 02, 2011 | 20.13 | 21.21 | 20.13 | 21.15 | 2,396,782 | +0.85(+4.19%) |
Feb 01, 2011 | 19.82 | 20.30 | 19.81 | 20.30 | 1,630,009 | +0.73(+3.73%) |
Jan 31, 2011 | 19.38 | 19.71 | 19.38 | 19.57 | 1,155,368 | +0.09(+0.46%) |
Jan 28, 2011 | 19.89 | 20.30 | 19.30 | 19.48 | 1,388,432 | -0.40(-2.00%) |
Jan 27, 2011 | 19.67 | 19.97 | 19.55 | 19.87 | 2,013,735 | +0.20(+1.02%) |
Jan 26, 2011 | 19.17 | 19.71 | 19.09 | 19.67 | 1,578,920 | +0.61(+3.19%) |
Jan 25, 2011 | 19.19 | 19.26 | 18.68 | 19.06 | 1,173,700 | -0.29(-1.50%) |
Jan 24, 2011 | 19.19 | 19.61 | 18.99 | 19.36 | 1,086,757 | +0.30(+1.55%) |
Jan 21, 2011 | 19.25 | 19.55 | 18.98 | 19.06 | 1,183,061 | +0.04(+0.22%) |
Jan 20, 2011 | 19.70 | 19.75 | 18.93 | 19.02 | 1,786,079 | -0.83(-4.18%) |
Jan 19, 2011 | 19.79 | 20.69 | 19.77 | 19.85 | 4,139,864 | -0.11(-0.56%) |
Jan 18, 2011 | 19.45 | 20.00 | 19.13 | 19.96 | 1,509,030 | +0.56(+2.86%) |
Jan 14, 2011 | 19.74 | 20.06 | 19.26 | 19.40 | 1,515,309 | +0.36(+1.89%) |
Jan 13, 2011 | 18.95 | 19.28 | 18.92 | 19.04 | 1,613,371 | -0.01(-0.03%) |
Jan 12, 2011 | 18.72 | 19.06 | 18.67 | 19.05 | 1,300,295 | +0.54(+2.91%) |
Jan 11, 2011 | 18.10 | 18.56 | 18.04 | 18.51 | 1,072,440 | +0.48(+2.67%) |
Jan 10, 2011 | 17.73 | 18.05 | 17.60 | 18.03 | 997,158 | +0.21(+1.16%) |
Jan 07, 2011 | 18.29 | 18.29 | 17.51 | 17.82 | 1,476,860 | -0.23(-1.29%) |
Jan 06, 2011 | 17.97 | 18.14 | 17.86 | 18.06 | 1,134,899 | +0.11(+0.59%) |
Jan 05, 2011 | 18.11 | 18.14 | 17.80 | 17.95 | 1,266,524 | -0.16(-0.88%) |
Jan 04, 2011 | 18.68 | 18.73 | 17.87 | 18.11 | 996,361 | -0.48(-2.56%) |