Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.09 | 25.39 | 24.88 | 25.33 | 2,625,875 | +0.24(+0.94%) |
Mar 30, 2011 | 25.10 | 25.13 | 24.76 | 25.10 | 1,745,163 | +0.49(+2.00%) |
Mar 29, 2011 | 24.09 | 24.87 | 23.90 | 24.60 | 2,217,370 | +0.55(+2.29%) |
Mar 28, 2011 | 24.10 | 24.40 | 23.99 | 24.05 | 1,653,246 | +0.05(+0.19%) |
Mar 25, 2011 | 23.71 | 24.30 | 23.67 | 24.01 | 702,285 | +0.35(+1.47%) |
Mar 24, 2011 | 23.25 | 23.81 | 23.25 | 23.66 | 1,474,994 | +0.45(+1.95%) |
Mar 23, 2011 | 23.09 | 23.27 | 22.75 | 23.21 | 1,385,628 | +0.02(+0.09%) |
Mar 22, 2011 | 23.22 | 23.33 | 22.90 | 23.19 | 850,225 | -0.07(-0.31%) |
Mar 21, 2011 | 23.17 | 23.36 | 22.90 | 23.26 | 1,348,189 | +0.41(+1.80%) |
Mar 18, 2011 | 22.94 | 23.04 | 22.62 | 22.85 | 2,914,699 | +0.24(+1.07%) |
Mar 17, 2011 | 22.96 | 23.12 | 22.40 | 22.61 | 1,166,421 | +0.04(+0.19%) |
Mar 16, 2011 | 22.60 | 22.93 | 22.42 | 22.57 | 1,387,397 | -0.02(-0.07%) |
Mar 15, 2011 | 22.10 | 22.75 | 21.58 | 22.58 | 2,005,943 | -0.21(-0.91%) |
Mar 14, 2011 | 22.85 | 23.03 | 22.43 | 22.79 | 1,400,434 | -0.35(-1.52%) |
Mar 11, 2011 | 23.01 | 23.17 | 22.64 | 23.14 | 1,059,153 | +0.15(+0.64%) |
Mar 10, 2011 | 23.06 | 23.16 | 22.90 | 22.99 | 1,169,219 | -0.28(-1.18%) |
Mar 09, 2011 | 23.52 | 23.64 | 22.91 | 23.27 | 1,754,577 | +0.32(+1.38%) |
Mar 08, 2011 | 22.66 | 23.27 | 22.64 | 22.95 | 1,353,234 | +0.26(+1.16%) |
Mar 07, 2011 | 23.00 | 23.19 | 22.34 | 22.69 | 1,415,852 | -0.14(-0.63%) |
Mar 04, 2011 | 22.51 | 23.16 | 22.48 | 22.83 | 2,179,861 | +0.36(+1.62%) |
Mar 03, 2011 | 22.12 | 22.56 | 22.01 | 22.47 | 969,096 | +0.52(+2.35%) |
Mar 02, 2011 | 21.43 | 22.06 | 21.37 | 21.95 | 1,173,408 | +0.53(+2.49%) |
Mar 01, 2011 | 22.05 | 22.12 | 21.31 | 21.42 | 1,308,782 | -0.62(-2.80%) |
Feb 28, 2011 | 22.16 | 22.38 | 21.74 | 22.04 | 1,368,879 | +0.08(+0.39%) |
Feb 25, 2011 | 21.55 | 21.99 | 21.48 | 21.95 | 1,263,614 | +0.53(+2.47%) |
Feb 24, 2011 | 21.20 | 21.66 | 21.08 | 21.42 | 1,860,571 | +0.14(+0.66%) |
Feb 23, 2011 | 21.71 | 21.77 | 20.76 | 21.28 | 2,401,985 | -0.51(-2.33%) |
Feb 22, 2011 | 22.22 | 22.66 | 21.70 | 21.79 | 1,525,977 | -0.70(-3.12%) |
Feb 18, 2011 | 22.41 | 22.60 | 22.27 | 22.49 | 1,042,449 | +0.10(+0.43%) |
Feb 17, 2011 | 22.36 | 22.56 | 22.15 | 22.40 | 2,276,385 | +0.01(+0.04%) |
Feb 16, 2011 | 22.38 | 22.53 | 21.98 | 22.39 | 3,221,549 | +0.06(+0.27%) |
Feb 15, 2011 | 22.46 | 22.51 | 22.17 | 22.33 | 826,154 | -0.19(-0.86%) |
Feb 14, 2011 | 22.78 | 22.80 | 22.39 | 22.52 | 829,156 | -0.17(-0.75%) |
Feb 11, 2011 | 22.34 | 22.72 | 22.24 | 22.69 | 693,765 | +0.22(+1.00%) |
Feb 10, 2011 | 22.28 | 22.50 | 22.12 | 22.47 | 879,374 | +0.11(+0.47%) |
Feb 09, 2011 | 22.55 | 22.61 | 22.30 | 22.36 | 850,657 | -0.19(-0.82%) |
Feb 08, 2011 | 22.16 | 22.57 | 21.98 | 22.55 | 1,116,398 | +0.38(+1.74%) |
Feb 07, 2011 | 22.16 | 22.37 | 22.04 | 22.16 | 1,270,991 | +0.00(+0.02%) |
Feb 04, 2011 | 21.82 | 22.28 | 21.67 | 22.16 | 872,553 | +0.18(+0.81%) |
Feb 03, 2011 | 21.40 | 22.13 | 21.40 | 21.98 | 953,011 | +0.49(+2.26%) |
Feb 02, 2011 | 21.77 | 21.83 | 21.49 | 21.50 | 1,240,719 | -0.35(-1.59%) |
Feb 01, 2011 | 21.69 | 22.05 | 21.65 | 21.84 | 1,256,113 | +0.16(+0.72%) |
Jan 31, 2011 | 21.63 | 21.88 | 21.42 | 21.69 | 1,582,152 | +0.26(+1.22%) |
Jan 28, 2011 | 22.37 | 22.46 | 21.36 | 21.42 | 3,096,444 | -0.98(-4.38%) |
Jan 27, 2011 | 21.40 | 22.48 | 21.26 | 22.40 | 5,192,649 | +1.88(+9.19%) |
Jan 26, 2011 | 20.48 | 20.73 | 20.22 | 20.52 | 2,591,940 | +0.08(+0.39%) |
Jan 25, 2011 | 20.12 | 20.44 | 19.78 | 20.44 | 1,494,474 | +0.31(+1.55%) |
Jan 24, 2011 | 19.67 | 20.19 | 19.67 | 20.13 | 1,321,348 | +0.54(+2.74%) |
Jan 21, 2011 | 20.02 | 20.02 | 19.56 | 19.59 | 1,431,633 | -0.30(-1.51%) |
Jan 20, 2011 | 19.88 | 20.41 | 19.86 | 19.89 | 1,978,775 | +0.04(+0.19%) |
Jan 19, 2011 | 19.83 | 20.07 | 19.70 | 19.85 | 1,336,302 | +0.11(+0.56%) |
Jan 18, 2011 | 19.77 | 19.79 | 19.44 | 19.74 | 2,200,739 | +0.03(+0.13%) |
Jan 14, 2011 | 19.55 | 19.76 | 19.46 | 19.72 | 1,631,205 | +0.13(+0.65%) |
Jan 13, 2011 | 19.88 | 19.90 | 19.57 | 19.59 | 1,604,613 | -0.27(-1.34%) |
Jan 12, 2011 | 20.02 | 20.11 | 19.79 | 19.86 | 1,162,516 | +0.02(+0.09%) |
Jan 11, 2011 | 20.28 | 20.43 | 19.78 | 19.84 | 1,143,277 | -0.37(-1.82%) |
Jan 10, 2011 | 19.84 | 20.24 | 19.73 | 20.21 | 1,522,798 | +0.30(+1.53%) |
Jan 07, 2011 | 19.86 | 19.99 | 19.50 | 19.90 | 1,471,592 | +0.04(+0.21%) |
Jan 06, 2011 | 20.24 | 20.24 | 19.12 | 19.86 | 3,352,930 | -0.34(-1.69%) |
Jan 05, 2011 | 20.05 | 20.43 | 20.00 | 20.20 | 1,664,008 | +0.19(+0.97%) |
Jan 04, 2011 | 20.90 | 20.92 | 19.87 | 20.01 | 2,370,508 | -0.79(-3.78%) |