Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.56 | 19.56 | 19.38 | 19.41 | 1,754,098 | -0.17(-0.84%) |
Mar 30, 2011 | 19.58 | 19.58 | 19.58 | 19.58 | 1,061,582 | +0.17(+0.85%) |
Mar 29, 2011 | 18.81 | 19.43 | 18.72 | 19.41 | 806,519 | +0.61(+3.25%) |
Mar 28, 2011 | 19.45 | 19.48 | 18.75 | 18.80 | 947,264 | -0.62(-3.21%) |
Mar 25, 2011 | 19.30 | 19.65 | 19.25 | 19.42 | 663,199 | +0.25(+1.31%) |
Mar 24, 2011 | 19.22 | 19.32 | 18.93 | 19.17 | 928,016 | +0.11(+0.56%) |
Mar 23, 2011 | 18.97 | 19.18 | 18.66 | 19.07 | 802,675 | +0.04(+0.19%) |
Mar 22, 2011 | 19.30 | 19.42 | 19.02 | 19.03 | 657,865 | -0.18(-0.93%) |
Mar 21, 2011 | 19.32 | 19.33 | 19.14 | 19.21 | 614,393 | +0.42(+2.25%) |
Mar 18, 2011 | 18.46 | 18.83 | 18.31 | 18.79 | 1,356,031 | +0.52(+2.86%) |
Mar 17, 2011 | 18.33 | 18.44 | 18.14 | 18.26 | 529,693 | +0.24(+1.35%) |
Mar 16, 2011 | 18.22 | 18.42 | 17.93 | 18.02 | 1,183,897 | -0.23(-1.26%) |
Mar 15, 2011 | 18.26 | 18.46 | 18.20 | 18.25 | 1,392,864 | -0.42(-2.22%) |
Mar 14, 2011 | 18.56 | 18.73 | 18.39 | 18.67 | 758,471 | -0.09(-0.46%) |
Mar 11, 2011 | 18.56 | 18.81 | 18.46 | 18.75 | 1,013,892 | +0.14(+0.73%) |
Mar 10, 2011 | 18.69 | 18.77 | 18.56 | 18.61 | 893,038 | -0.29(-1.55%) |
Mar 09, 2011 | 19.07 | 19.08 | 18.85 | 18.91 | 1,763,171 | -0.14(-0.75%) |
Mar 08, 2011 | 19.04 | 19.22 | 18.94 | 19.05 | 1,900,233 | +0.03(+0.15%) |
Mar 07, 2011 | 19.46 | 19.46 | 18.93 | 19.02 | 1,049,902 | -0.37(-1.92%) |
Mar 04, 2011 | 19.78 | 19.95 | 19.27 | 19.40 | 932,867 | -0.32(-1.63%) |
Mar 03, 2011 | 19.79 | 19.87 | 19.60 | 19.72 | 926,607 | +0.22(+1.14%) |
Mar 02, 2011 | 19.45 | 19.72 | 19.35 | 19.50 | 1,307,837 | +0.00(+0.00%) |
Mar 01, 2011 | 20.28 | 20.28 | 19.47 | 19.50 | 1,623,255 | -0.70(-3.47%) |
Feb 28, 2011 | 20.20 | 20.33 | 19.88 | 20.20 | 1,415,382 | +0.24(+1.18%) |
Feb 25, 2011 | 19.38 | 20.17 | 19.38 | 19.96 | 1,129,530 | +0.64(+3.34%) |
Feb 24, 2011 | 19.14 | 19.39 | 18.87 | 19.32 | 1,574,158 | -0.01(-0.07%) |
Feb 23, 2011 | 19.96 | 19.98 | 19.07 | 19.33 | 1,658,836 | -0.58(-2.91%) |
Feb 22, 2011 | 20.36 | 20.51 | 19.89 | 19.91 | 1,321,692 | -0.70(-3.40%) |
Feb 18, 2011 | 20.73 | 20.74 | 20.51 | 20.61 | 644,565 | -0.11(-0.52%) |
Feb 17, 2011 | 20.59 | 20.88 | 20.56 | 20.72 | 547,489 | +0.06(+0.31%) |
Feb 16, 2011 | 20.52 | 20.82 | 20.50 | 20.66 | 692,093 | +0.25(+1.23%) |
Feb 15, 2011 | 20.48 | 20.58 | 20.40 | 20.40 | 693,582 | -0.15(-0.73%) |
Feb 14, 2011 | 20.48 | 20.62 | 20.17 | 20.56 | 378,858 | +0.12(+0.60%) |
Feb 11, 2011 | 20.44 | 20.54 | 20.05 | 20.43 | 2,592,899 | -0.05(-0.25%) |
Feb 10, 2011 | 20.36 | 20.61 | 20.29 | 20.48 | 466,998 | -0.01(-0.07%) |
Feb 09, 2011 | 20.45 | 20.63 | 20.31 | 20.50 | 478,182 | -0.04(-0.21%) |
Feb 08, 2011 | 20.33 | 20.60 | 20.18 | 20.54 | 563,563 | +0.23(+1.13%) |
Feb 07, 2011 | 20.04 | 20.58 | 20.03 | 20.31 | 522,631 | +0.31(+1.54%) |
Feb 04, 2011 | 19.99 | 20.15 | 19.78 | 20.00 | 529,232 | -0.18(-0.89%) |
Feb 03, 2011 | 19.95 | 20.21 | 19.88 | 20.18 | 435,745 | +0.20(+1.00%) |
Feb 02, 2011 | 20.08 | 20.37 | 19.85 | 19.98 | 615,625 | -0.19(-0.96%) |
Feb 01, 2011 | 20.10 | 20.24 | 19.77 | 20.18 | 687,601 | +0.29(+1.48%) |
Jan 31, 2011 | 19.66 | 19.95 | 19.55 | 19.88 | 762,439 | +0.37(+1.91%) |
Jan 28, 2011 | 20.15 | 20.20 | 19.44 | 19.51 | 890,877 | -0.66(-3.27%) |
Jan 27, 2011 | 20.08 | 20.47 | 19.99 | 20.17 | 799,776 | +0.24(+1.19%) |
Jan 26, 2011 | 19.98 | 20.01 | 19.69 | 19.93 | 986,078 | +0.00(+0.00%) |
Jan 25, 2011 | 20.03 | 20.05 | 19.73 | 19.93 | 894,143 | -0.17(-0.85%) |
Jan 24, 2011 | 20.13 | 20.19 | 19.85 | 20.10 | 768,384 | +0.05(+0.25%) |
Jan 21, 2011 | 20.17 | 20.22 | 19.85 | 20.05 | 984,388 | -0.02(-0.11%) |
Jan 20, 2011 | 20.18 | 20.40 | 19.98 | 20.08 | 845,682 | -0.26(-1.30%) |
Jan 19, 2011 | 21.06 | 21.06 | 20.22 | 20.34 | 991,996 | -0.69(-3.30%) |
Jan 18, 2011 | 20.83 | 21.18 | 20.83 | 21.03 | 722,132 | +0.09(+0.44%) |
Jan 14, 2011 | 20.73 | 20.98 | 20.51 | 20.94 | 998,771 | +0.44(+2.13%) |
Jan 13, 2011 | 20.29 | 20.71 | 20.28 | 20.51 | 931,325 | +0.07(+0.35%) |
Jan 12, 2011 | 20.62 | 20.68 | 20.31 | 20.43 | 872,982 | +0.04(+0.21%) |
Jan 11, 2011 | 20.38 | 20.52 | 20.20 | 20.39 | 536,151 | +0.12(+0.60%) |
Jan 10, 2011 | 20.12 | 20.58 | 19.98 | 20.27 | 1,013,670 | +0.04(+0.21%) |
Jan 07, 2011 | 20.09 | 20.26 | 19.84 | 20.23 | 819,492 | +0.16(+0.78%) |
Jan 06, 2011 | 20.06 | 20.21 | 19.82 | 20.07 | 989,261 | +0.02(+0.11%) |
Jan 05, 2011 | 19.42 | 20.13 | 19.42 | 20.05 | 686,338 | +0.59(+3.02%) |
Jan 04, 2011 | 19.81 | 19.86 | 19.24 | 19.46 | 972,778 | -0.25(-1.27%) |