Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.91 | 22.23 | 21.86 | 22.10 | 684,859 | +0.17(+0.75%) |
Mar 30, 2011 | 22.13 | 22.24 | 21.78 | 21.94 | 939,656 | -0.06(-0.28%) |
Mar 29, 2011 | 21.22 | 22.13 | 21.08 | 22.00 | 560,582 | +0.80(+3.78%) |
Mar 28, 2011 | 21.18 | 21.40 | 21.10 | 21.20 | 337,646 | +0.06(+0.29%) |
Mar 25, 2011 | 21.19 | 21.36 | 21.08 | 21.14 | 626,711 | +0.04(+0.21%) |
Mar 24, 2011 | 21.13 | 21.24 | 20.74 | 21.09 | 722,415 | +0.10(+0.50%) |
Mar 23, 2011 | 20.74 | 21.15 | 20.46 | 20.99 | 351,177 | +0.26(+1.26%) |
Mar 22, 2011 | 21.75 | 21.75 | 20.69 | 20.73 | 531,277 | -0.97(-4.46%) |
Mar 21, 2011 | 21.59 | 21.79 | 21.59 | 21.69 | 600,497 | +0.92(+4.40%) |
Mar 18, 2011 | 21.01 | 21.05 | 20.52 | 20.78 | 2,712,161 | +0.01(+0.04%) |
Mar 17, 2011 | 20.82 | 21.29 | 20.34 | 20.77 | 973,722 | +0.32(+1.58%) |
Mar 16, 2011 | 19.96 | 20.61 | 19.84 | 20.45 | 811,968 | +0.38(+1.91%) |
Mar 15, 2011 | 19.91 | 20.17 | 19.85 | 20.06 | 787,154 | +0.02(+0.09%) |
Mar 14, 2011 | 19.87 | 20.20 | 19.87 | 20.05 | 684,936 | -0.01(-0.04%) |
Mar 11, 2011 | 19.86 | 20.20 | 19.86 | 20.06 | 339,350 | +0.04(+0.22%) |
Mar 10, 2011 | 20.23 | 20.23 | 19.88 | 20.01 | 473,100 | -0.51(-2.46%) |
Mar 09, 2011 | 20.50 | 20.68 | 20.26 | 20.52 | 822,182 | -0.08(-0.38%) |
Mar 08, 2011 | 19.93 | 20.78 | 19.87 | 20.60 | 449,145 | +0.65(+3.28%) |
Mar 07, 2011 | 20.13 | 20.21 | 19.72 | 19.94 | 677,129 | -0.14(-0.69%) |
Mar 04, 2011 | 20.16 | 20.23 | 19.81 | 20.08 | 528,677 | -0.05(-0.26%) |
Mar 03, 2011 | 19.54 | 20.18 | 19.47 | 20.13 | 621,836 | +0.82(+4.24%) |
Mar 02, 2011 | 19.71 | 19.74 | 19.27 | 19.32 | 641,062 | -0.46(-2.32%) |
Mar 01, 2011 | 20.58 | 20.73 | 19.77 | 19.77 | 1,092,007 | -0.73(-3.57%) |
Feb 28, 2011 | 20.88 | 20.88 | 20.21 | 20.51 | 649,280 | -0.27(-1.30%) |
Feb 25, 2011 | 20.16 | 20.81 | 20.04 | 20.78 | 379,521 | +0.64(+3.16%) |
Feb 24, 2011 | 20.19 | 20.38 | 19.92 | 20.14 | 513,028 | -0.05(-0.26%) |
Feb 23, 2011 | 20.17 | 20.33 | 19.91 | 20.19 | 908,572 | +0.09(+0.43%) |
Feb 22, 2011 | 20.60 | 20.82 | 20.03 | 20.11 | 413,934 | -0.72(-3.47%) |
Feb 18, 2011 | 20.91 | 20.91 | 20.56 | 20.83 | 442,542 | -0.21(-0.99%) |
Feb 17, 2011 | 20.87 | 21.42 | 20.57 | 21.04 | 1,850,447 | +0.27(+1.30%) |
Feb 16, 2011 | 20.01 | 20.86 | 19.72 | 20.77 | 4,077,666 | +3.02(+17.03%) |
Feb 15, 2011 | 17.52 | 17.77 | 17.25 | 17.74 | 360,663 | +0.21(+1.19%) |
Feb 14, 2011 | 17.74 | 17.83 | 17.43 | 17.54 | 359,203 | -0.17(-0.98%) |
Feb 11, 2011 | 17.26 | 18.10 | 17.22 | 17.71 | 379,553 | +0.43(+2.47%) |
Feb 10, 2011 | 17.16 | 17.57 | 17.13 | 17.28 | 259,200 | +0.05(+0.30%) |
Feb 09, 2011 | 17.23 | 17.53 | 17.10 | 17.23 | 313,862 | -0.06(-0.35%) |
Feb 08, 2011 | 17.46 | 17.46 | 17.20 | 17.29 | 367,092 | -0.17(-0.95%) |
Feb 07, 2011 | 17.41 | 17.66 | 17.34 | 17.46 | 481,524 | +0.06(+0.35%) |
Feb 04, 2011 | 17.37 | 17.49 | 17.18 | 17.40 | 286,180 | +0.06(+0.35%) |
Feb 03, 2011 | 16.99 | 17.43 | 16.81 | 17.34 | 419,190 | +0.30(+1.79%) |
Feb 02, 2011 | 17.18 | 17.41 | 16.98 | 17.03 | 772,271 | -0.17(-1.01%) |
Feb 01, 2011 | 16.80 | 17.35 | 16.77 | 17.20 | 549,914 | +0.49(+2.92%) |
Jan 31, 2011 | 16.86 | 17.29 | 16.69 | 16.72 | 533,203 | -0.08(-0.47%) |
Jan 28, 2011 | 17.63 | 17.63 | 16.76 | 16.80 | 1,783,845 | -1.41(-7.75%) |
Jan 27, 2011 | 17.96 | 18.28 | 17.95 | 18.21 | 433,906 | +0.24(+1.31%) |
Jan 26, 2011 | 18.01 | 18.22 | 17.82 | 17.97 | 270,580 | -0.03(-0.19%) |
Jan 25, 2011 | 17.65 | 18.01 | 17.54 | 18.01 | 287,949 | +0.26(+1.47%) |
Jan 24, 2011 | 17.56 | 17.78 | 17.56 | 17.74 | 280,485 | +0.21(+1.19%) |
Jan 21, 2011 | 18.13 | 18.16 | 17.46 | 17.54 | 485,512 | -0.54(-2.99%) |
Jan 20, 2011 | 18.24 | 18.49 | 18.01 | 18.08 | 476,296 | -0.23(-1.24%) |
Jan 19, 2011 | 18.22 | 18.42 | 18.22 | 18.30 | 631,200 | +0.03(+0.14%) |
Jan 18, 2011 | 17.88 | 18.29 | 17.86 | 18.28 | 477,006 | +0.32(+1.80%) |
Jan 14, 2011 | 17.63 | 17.96 | 17.55 | 17.95 | 406,239 | +0.28(+1.58%) |
Jan 13, 2011 | 17.47 | 17.70 | 17.41 | 17.68 | 390,104 | +0.23(+1.30%) |
Jan 12, 2011 | 17.89 | 17.94 | 17.45 | 17.45 | 552,628 | -0.30(-1.72%) |
Jan 11, 2011 | 17.94 | 18.03 | 17.68 | 17.75 | 577,962 | -0.13(-0.73%) |
Jan 10, 2011 | 17.41 | 17.99 | 17.38 | 17.88 | 520,617 | +0.43(+2.44%) |
Jan 07, 2011 | 17.53 | 17.68 | 17.25 | 17.46 | 389,593 | -0.02(-0.10%) |
Jan 06, 2011 | 17.63 | 17.79 | 17.39 | 17.47 | 351,897 | -0.12(-0.69%) |
Jan 05, 2011 | 17.65 | 17.81 | 17.50 | 17.60 | 348,110 | -0.11(-0.64%) |
Jan 04, 2011 | 18.11 | 18.18 | 17.58 | 17.71 | 504,913 | -0.33(-1.83%) |