Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.25 | 20.42 | 20.25 | 20.40 | 2,925 | +0.07(+0.34%) |
Mar 30, 2011 | 20.16 | 20.35 | 20.15 | 20.33 | 5,569 | +0.22(+1.09%) |
Mar 29, 2011 | 20.03 | 20.17 | 20.03 | 20.11 | 4,633 | +0.04(+0.20%) |
Mar 28, 2011 | 20.08 | 20.14 | 20.07 | 20.07 | 1,955 | +0.04(+0.20%) |
Mar 25, 2011 | 20.22 | 20.29 | 20.03 | 20.03 | 13,540 | +0.11(+0.53%) |
Mar 24, 2011 | 19.77 | 20.00 | 19.77 | 19.93 | 7,547 | -0.05(-0.24%) |
Mar 23, 2011 | 20.07 | 20.07 | 19.81 | 19.98 | 5,941 | -0.13(-0.65%) |
Mar 22, 2011 | 20.25 | 20.28 | 20.09 | 20.11 | 6,237 | -0.01(-0.04%) |
Mar 21, 2011 | 20.12 | 20.16 | 20.11 | 20.11 | 1,638 | +0.17(+0.83%) |
Mar 18, 2011 | 19.91 | 19.95 | 19.88 | 19.95 | 1,129 | +0.23(+1.17%) |
Mar 17, 2011 | 19.72 | 19.72 | 19.63 | 19.72 | 1,425 | +0.06(+0.31%) |
Mar 16, 2011 | 19.68 | 19.72 | 19.62 | 19.65 | 2,038 | -0.20(-1.00%) |
Mar 15, 2011 | 19.71 | 19.88 | 19.67 | 19.85 | 1,490 | -0.03(-0.13%) |
Mar 14, 2011 | 19.86 | 19.88 | 19.84 | 19.88 | 4,694 | -0.26(-1.28%) |
Mar 11, 2011 | 20.06 | 20.14 | 20.04 | 20.14 | 581 | +0.04(+0.19%) |
Mar 10, 2011 | 20.19 | 20.19 | 20.06 | 20.10 | 4,933 | -0.51(-2.47%) |
Mar 09, 2011 | 20.55 | 20.64 | 20.53 | 20.61 | 2,351 | +0.05(+0.24%) |
Mar 08, 2011 | 20.17 | 20.62 | 20.17 | 20.56 | 5,091 | +0.44(+2.18%) |
Mar 07, 2011 | 20.15 | 20.15 | 20.09 | 20.12 | 750 | -0.04(-0.21%) |
Mar 04, 2011 | 20.37 | 20.37 | 20.15 | 20.16 | 1,700 | -0.30(-1.47%) |
Mar 03, 2011 | 20.28 | 20.51 | 20.28 | 20.46 | 1,581 | +0.33(+1.62%) |
Mar 02, 2011 | 20.15 | 20.18 | 20.04 | 20.14 | 4,301 | -0.03(-0.15%) |
Mar 01, 2011 | 20.21 | 20.21 | 20.15 | 20.17 | 853 | -0.19(-0.93%) |
Feb 28, 2011 | 20.38 | 20.38 | 20.36 | 20.36 | 739 | -0.03(-0.16%) |
Feb 25, 2011 | 20.20 | 20.39 | 20.20 | 20.39 | 3,832 | +0.41(+2.07%) |
Feb 24, 2011 | 20.52 | 20.52 | 19.95 | 19.98 | 2,131 | -0.22(-1.08%) |
Feb 23, 2011 | 20.32 | 20.36 | 20.19 | 20.19 | 3,013 | -0.11(-0.52%) |
Feb 22, 2011 | 20.50 | 20.61 | 20.30 | 20.30 | 5,369 | -0.48(-2.30%) |
Feb 18, 2011 | 20.67 | 20.78 | 20.67 | 20.78 | 3,638 | +0.06(+0.31%) |
Feb 17, 2011 | 20.62 | 20.71 | 20.62 | 20.71 | 2,662 | +0.00(+0.00%) |
Feb 16, 2011 | 20.67 | 20.72 | 20.64 | 20.71 | 5,304 | +0.09(+0.44%) |
Feb 15, 2011 | 20.70 | 20.75 | 20.58 | 20.62 | 3,668 | -0.06(-0.27%) |
Feb 14, 2011 | 20.64 | 20.68 | 20.64 | 20.68 | 1,022 | +0.03(+0.15%) |
Feb 11, 2011 | 20.36 | 20.66 | 20.36 | 20.65 | 8,681 | +0.33(+1.61%) |
Feb 10, 2011 | 20.28 | 20.36 | 20.28 | 20.32 | 4,567 | -0.09(-0.45%) |
Feb 09, 2011 | 20.44 | 20.46 | 20.35 | 20.41 | 4,892 | -0.05(-0.24%) |
Feb 08, 2011 | 20.45 | 20.47 | 20.36 | 20.46 | 3,572 | +0.01(+0.04%) |
Feb 07, 2011 | 20.46 | 20.48 | 20.33 | 20.45 | 11,571 | +0.18(+0.88%) |
Feb 04, 2011 | 20.21 | 20.29 | 20.15 | 20.28 | 9,592 | +0.02(+0.08%) |
Feb 03, 2011 | 20.33 | 20.33 | 20.01 | 20.26 | 4,273 | +0.03(+0.16%) |
Feb 02, 2011 | 20.58 | 20.58 | 20.22 | 20.23 | 4,285 | -0.18(-0.87%) |
Feb 01, 2011 | 20.17 | 20.45 | 20.17 | 20.41 | 8,333 | +0.41(+2.07%) |
Jan 31, 2011 | 19.98 | 20.16 | 19.98 | 19.99 | 18,871 | -0.09(-0.44%) |
Jan 28, 2011 | 20.48 | 20.48 | 20.08 | 20.08 | 4,231 | -0.35(-1.71%) |
Jan 27, 2011 | 20.31 | 20.45 | 20.28 | 20.43 | 19,693 | +0.13(+0.64%) |
Jan 26, 2011 | 20.30 | 20.36 | 20.29 | 20.30 | 2,440 | +0.03(+0.15%) |
Jan 25, 2011 | 20.45 | 20.45 | 20.20 | 20.27 | 3,146 | -0.02(-0.11%) |
Jan 24, 2011 | 20.30 | 20.34 | 20.28 | 20.29 | 10,866 | +0.01(+0.04%) |
Jan 21, 2011 | 20.31 | 20.35 | 20.26 | 20.28 | 3,939 | +0.02(+0.08%) |
Jan 20, 2011 | 20.41 | 20.54 | 20.27 | 20.27 | 27,430 | -0.19(-0.95%) |
Jan 19, 2011 | 20.82 | 20.82 | 20.46 | 20.46 | 122,481 | -0.45(-2.13%) |
Jan 18, 2011 | 20.75 | 20.91 | 20.75 | 20.91 | 1,953 | +0.06(+0.31%) |
Jan 14, 2011 | 20.44 | 20.90 | 20.44 | 20.84 | 11,283 | +0.59(+2.92%) |
Jan 13, 2011 | 20.32 | 20.39 | 20.25 | 20.25 | 12,023 | -0.13(-0.64%) |
Jan 12, 2011 | 20.46 | 20.46 | 20.32 | 20.38 | 4,067 | +0.10(+0.48%) |
Jan 11, 2011 | 20.23 | 20.32 | 20.17 | 20.28 | 3,319 | +0.05(+0.26%) |
Jan 10, 2011 | 20.01 | 20.23 | 19.84 | 20.23 | 3,343 | +0.04(+0.18%) |
Jan 07, 2011 | 20.79 | 20.79 | 20.06 | 20.19 | 10,544 | -0.35(-1.72%) |
Jan 06, 2011 | 20.64 | 20.64 | 20.49 | 20.55 | 4,766 | -0.05(-0.25%) |
Jan 05, 2011 | 20.36 | 20.60 | 20.34 | 20.60 | 6,183 | +0.28(+1.40%) |
Jan 04, 2011 | 20.95 | 20.95 | 20.28 | 20.32 | 5,775 | -0.35(-1.69%) |