Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.50 | 21.68 | 21.43 | 21.46 | 9,742 | +0.03(+0.14%) |
Mar 30, 2011 | 21.43 | 21.43 | 21.43 | 21.43 | 44,495 | -0.07(-0.33%) |
Mar 29, 2011 | 21.54 | 21.61 | 21.44 | 21.50 | 506,667 | -0.30(-1.38%) |
Mar 28, 2011 | 21.80 | 21.88 | 21.65 | 21.80 | 28,416 | -0.24(-1.09%) |
Mar 25, 2011 | 22.01 | 22.25 | 22.01 | 22.04 | 9,382 | +0.19(+0.87%) |
Mar 24, 2011 | 21.84 | 22.02 | 21.84 | 21.85 | 5,872 | +0.18(+0.83%) |
Mar 23, 2011 | 21.57 | 21.81 | 21.43 | 21.67 | 3,893 | -1.38(-5.99%) |
Mar 22, 2011 | 23.16 | 23.34 | 23.05 | 23.05 | 7,501 | -0.15(-0.65%) |
Mar 21, 2011 | 23.06 | 23.20 | 23.06 | 23.20 | 5,231 | +0.60(+2.65%) |
Mar 18, 2011 | 22.95 | 22.95 | 22.56 | 22.60 | 9,365 | -0.06(-0.26%) |
Mar 17, 2011 | 22.85 | 22.85 | 22.56 | 22.66 | 14,222 | +0.43(+1.93%) |
Mar 16, 2011 | 22.63 | 22.70 | 22.11 | 22.23 | 7,678 | -0.57(-2.50%) |
Mar 15, 2011 | 22.94 | 22.95 | 22.54 | 22.80 | 6,417 | -0.47(-2.02%) |
Mar 14, 2011 | 23.38 | 23.48 | 23.24 | 23.27 | 5,658 | -0.29(-1.23%) |
Mar 11, 2011 | 23.48 | 23.62 | 23.42 | 23.56 | 11,502 | +0.09(+0.38%) |
Mar 10, 2011 | 23.76 | 23.76 | 23.42 | 23.47 | 21,877 | -0.55(-2.29%) |
Mar 09, 2011 | 23.84 | 24.10 | 23.80 | 24.02 | 12,683 | +0.33(+1.39%) |
Mar 08, 2011 | 23.60 | 23.84 | 23.52 | 23.69 | 10,540 | +0.01(+0.04%) |
Mar 07, 2011 | 23.92 | 23.95 | 23.58 | 23.68 | 10,273 | -0.05(-0.21%) |
Mar 04, 2011 | 24.20 | 24.20 | 23.71 | 23.73 | 10,565 | -0.48(-1.98%) |
Mar 03, 2011 | 24.10 | 24.21 | 24.04 | 24.21 | 7,544 | +0.19(+0.79%) |
Mar 02, 2011 | 23.97 | 24.21 | 23.97 | 24.02 | 9,250 | +0.00(+0.00%) |
Mar 01, 2011 | 24.28 | 24.34 | 23.95 | 24.02 | 8,516 | -0.51(-2.08%) |
Feb 28, 2011 | 24.58 | 24.82 | 24.53 | 24.53 | 11,660 | +0.54(+2.25%) |
Feb 25, 2011 | 23.99 | 24.13 | 23.93 | 23.99 | 10,009 | +0.11(+0.46%) |
Feb 24, 2011 | 24.19 | 24.19 | 23.82 | 23.88 | 11,411 | -0.15(-0.62%) |
Feb 23, 2011 | 24.51 | 24.53 | 24.00 | 24.03 | 24,889 | -0.04(-0.17%) |
Feb 22, 2011 | 24.30 | 24.34 | 24.07 | 24.07 | 18,364 | -0.72(-2.90%) |
Feb 18, 2011 | 24.81 | 24.90 | 24.78 | 24.79 | 9,055 | +0.04(+0.16%) |
Feb 17, 2011 | 24.70 | 24.92 | 24.70 | 24.75 | 12,949 | -0.14(-0.56%) |
Feb 16, 2011 | 24.87 | 25.02 | 24.85 | 24.89 | 12,368 | -0.09(-0.36%) |
Feb 15, 2011 | 24.97 | 25.17 | 24.97 | 24.98 | 13,079 | +0.16(+0.64%) |
Feb 14, 2011 | 24.78 | 24.95 | 24.76 | 24.82 | 11,209 | -0.09(-0.36%) |
Feb 11, 2011 | 24.54 | 24.92 | 24.54 | 24.91 | 29,681 | +0.11(+0.44%) |
Feb 10, 2011 | 24.66 | 25.03 | 24.60 | 24.80 | 12,051 | -0.26(-1.04%) |
Feb 09, 2011 | 25.10 | 25.20 | 25.01 | 25.06 | 36,209 | +0.14(+0.56%) |
Feb 08, 2011 | 24.76 | 25.12 | 24.74 | 24.92 | 49,284 | -0.08(-0.32%) |
Feb 07, 2011 | 24.93 | 25.18 | 24.93 | 25.00 | 23,078 | -0.11(-0.44%) |
Feb 04, 2011 | 24.81 | 25.12 | 24.78 | 25.11 | 11,738 | +0.22(+0.88%) |
Feb 03, 2011 | 24.90 | 25.03 | 24.78 | 24.89 | 8,927 | -0.11(-0.44%) |
Feb 02, 2011 | 25.00 | 25.18 | 25.00 | 25.00 | 9,196 | +0.13(+0.52%) |
Feb 01, 2011 | 24.76 | 24.96 | 24.73 | 24.87 | 30,550 | +0.56(+2.30%) |
Jan 31, 2011 | 23.96 | 24.53 | 23.96 | 24.31 | 9,496 | +0.89(+3.80%) |
Jan 28, 2011 | 23.51 | 23.59 | 23.28 | 23.42 | 15,625 | -0.42(-1.76%) |
Jan 27, 2011 | 23.90 | 24.09 | 23.75 | 23.84 | 16,096 | +0.34(+1.45%) |
Jan 26, 2011 | 23.58 | 23.70 | 23.45 | 23.50 | 11,167 | +0.05(+0.21%) |
Jan 25, 2011 | 23.32 | 23.55 | 23.26 | 23.45 | 12,150 | -0.33(-1.39%) |
Jan 24, 2011 | 23.76 | 23.95 | 23.76 | 23.78 | 25,514 | +0.28(+1.19%) |
Jan 21, 2011 | 23.60 | 23.75 | 23.50 | 23.50 | 21,746 | +0.05(+0.21%) |
Jan 20, 2011 | 23.60 | 23.61 | 23.31 | 23.45 | 11,211 | -0.65(-2.70%) |
Jan 19, 2011 | 24.26 | 24.36 | 24.09 | 24.10 | 6,628 | -0.49(-1.99%) |
Jan 18, 2011 | 24.40 | 24.72 | 24.40 | 24.59 | 16,924 | +0.65(+2.72%) |
Jan 14, 2011 | 23.86 | 24.13 | 23.86 | 23.94 | 17,437 | -0.01(-0.04%) |
Jan 13, 2011 | 24.20 | 24.25 | 23.95 | 23.95 | 12,200 | +0.00(+0.00%) |
Jan 12, 2011 | 24.00 | 24.00 | 23.83 | 23.95 | 15,919 | -0.32(-1.32%) |
Jan 11, 2011 | 24.10 | 24.28 | 24.10 | 24.27 | 10,544 | +0.10(+0.41%) |
Jan 10, 2011 | 24.15 | 24.34 | 24.06 | 24.17 | 10,713 | -0.03(-0.12%) |
Jan 07, 2011 | 24.15 | 24.32 | 24.08 | 24.20 | 17,663 | +0.40(+1.68%) |
Jan 06, 2011 | 24.06 | 24.12 | 23.80 | 23.80 | 11,262 | +0.04(+0.17%) |
Jan 05, 2011 | 23.81 | 23.90 | 23.72 | 23.76 | 7,949 | -0.21(-0.88%) |
Jan 04, 2011 | 23.93 | 23.97 | 23.71 | 23.97 | 18,213 | +0.55(+2.35%) |