Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.47 | 23.68 | 23.41 | 23.61 | 370,396 | +0.17(+0.74%) |
Mar 30, 2011 | 23.21 | 23.59 | 23.21 | 23.44 | 377,122 | +0.24(+1.04%) |
Mar 29, 2011 | 23.23 | 23.23 | 23.09 | 23.20 | 549,003 | -0.02(-0.09%) |
Mar 28, 2011 | 23.34 | 23.54 | 23.18 | 23.22 | 335,015 | -0.10(-0.42%) |
Mar 25, 2011 | 23.36 | 23.64 | 23.28 | 23.32 | 348,893 | +0.07(+0.30%) |
Mar 24, 2011 | 23.34 | 23.36 | 23.11 | 23.25 | 270,228 | +0.02(+0.09%) |
Mar 23, 2011 | 23.34 | 23.34 | 22.98 | 23.23 | 311,761 | -0.09(-0.39%) |
Mar 22, 2011 | 23.53 | 23.58 | 23.16 | 23.32 | 591,258 | -0.16(-0.68%) |
Mar 21, 2011 | 23.53 | 23.61 | 23.42 | 23.48 | 497,925 | +0.46(+2.02%) |
Mar 18, 2011 | 22.98 | 23.35 | 22.96 | 23.01 | 462,893 | +0.15(+0.67%) |
Mar 17, 2011 | 23.05 | 23.11 | 22.81 | 22.86 | 459,312 | +0.01(+0.03%) |
Mar 16, 2011 | 22.88 | 23.00 | 22.57 | 22.85 | 758,097 | -0.05(-0.21%) |
Mar 15, 2011 | 22.82 | 23.04 | 22.79 | 22.90 | 616,462 | -0.46(-1.99%) |
Mar 14, 2011 | 23.36 | 23.41 | 23.19 | 23.36 | 645,423 | -0.19(-0.79%) |
Mar 11, 2011 | 23.44 | 23.63 | 23.33 | 23.55 | 456,592 | +0.06(+0.27%) |
Mar 10, 2011 | 23.92 | 23.95 | 23.47 | 23.49 | 672,227 | -0.60(-2.50%) |
Mar 09, 2011 | 24.23 | 24.41 | 24.04 | 24.09 | 686,716 | -0.13(-0.54%) |
Mar 08, 2011 | 24.08 | 24.39 | 24.05 | 24.22 | 623,011 | +0.10(+0.43%) |
Mar 07, 2011 | 24.21 | 24.31 | 24.02 | 24.12 | 1,024,189 | +0.06(+0.23%) |
Mar 04, 2011 | 24.02 | 24.25 | 23.86 | 24.06 | 678,799 | -0.07(-0.29%) |
Mar 03, 2011 | 23.85 | 24.19 | 23.85 | 24.13 | 658,323 | +0.39(+1.63%) |
Mar 02, 2011 | 23.47 | 23.90 | 23.47 | 23.75 | 839,210 | +0.30(+1.27%) |
Mar 01, 2011 | 23.52 | 23.73 | 23.34 | 23.45 | 603,516 | +0.03(+0.12%) |
Feb 28, 2011 | 23.46 | 23.66 | 23.41 | 23.42 | 756,475 | +0.06(+0.27%) |
Feb 25, 2011 | 23.12 | 23.36 | 22.88 | 23.36 | 557,374 | +0.33(+1.41%) |
Feb 24, 2011 | 23.04 | 23.17 | 22.98 | 23.03 | 579,974 | -0.08(-0.33%) |
Feb 23, 2011 | 23.28 | 23.35 | 23.10 | 23.11 | 1,052,964 | -0.25(-1.07%) |
Feb 22, 2011 | 23.11 | 23.47 | 23.11 | 23.36 | 637,195 | -0.04(-0.18%) |
Feb 18, 2011 | 23.26 | 23.41 | 23.17 | 23.40 | 380,884 | +0.14(+0.59%) |
Feb 17, 2011 | 23.11 | 23.31 | 23.11 | 23.26 | 362,376 | +0.11(+0.47%) |
Feb 16, 2011 | 23.11 | 23.21 | 23.01 | 23.15 | 418,023 | +0.12(+0.51%) |
Feb 15, 2011 | 22.95 | 23.22 | 22.93 | 23.04 | 442,207 | +0.07(+0.30%) |
Feb 14, 2011 | 22.97 | 23.05 | 22.88 | 22.97 | 543,476 | +0.00(+0.00%) |
Feb 11, 2011 | 23.05 | 23.08 | 22.95 | 22.97 | 506,570 | -0.15(-0.65%) |
Feb 10, 2011 | 22.84 | 23.19 | 22.75 | 23.12 | 445,342 | +0.23(+1.02%) |
Feb 09, 2011 | 22.83 | 23.01 | 22.63 | 22.88 | 551,951 | -0.08(-0.33%) |
Feb 08, 2011 | 22.83 | 23.00 | 22.80 | 22.96 | 519,269 | +0.16(+0.72%) |
Feb 07, 2011 | 22.76 | 22.80 | 22.72 | 22.80 | 366,173 | +0.12(+0.54%) |
Feb 04, 2011 | 22.69 | 22.73 | 22.58 | 22.67 | 461,487 | -0.03(-0.15%) |
Feb 03, 2011 | 22.67 | 22.76 | 22.63 | 22.71 | 554,716 | +0.01(+0.06%) |
Feb 02, 2011 | 22.76 | 22.84 | 22.64 | 22.69 | 470,904 | -0.05(-0.24%) |
Feb 01, 2011 | 22.58 | 22.80 | 22.40 | 22.75 | 744,668 | +0.40(+1.78%) |
Jan 31, 2011 | 22.51 | 22.54 | 22.34 | 22.35 | 590,499 | -0.01(-0.06%) |
Jan 28, 2011 | 22.62 | 22.72 | 22.35 | 22.36 | 494,200 | -0.24(-1.06%) |
Jan 27, 2011 | 22.56 | 22.73 | 22.56 | 22.60 | 541,252 | -0.03(-0.15%) |
Jan 26, 2011 | 22.67 | 22.69 | 22.55 | 22.64 | 471,542 | -0.01(-0.03%) |
Jan 25, 2011 | 22.58 | 22.65 | 22.45 | 22.64 | 437,613 | +0.02(+0.09%) |
Jan 24, 2011 | 22.59 | 22.72 | 22.58 | 22.62 | 426,475 | +0.01(+0.03%) |
Jan 21, 2011 | 22.75 | 22.76 | 22.54 | 22.62 | 319,594 | +0.03(+0.12%) |
Jan 20, 2011 | 22.81 | 23.00 | 22.56 | 22.59 | 650,524 | -0.35(-1.52%) |
Jan 19, 2011 | 22.97 | 23.16 | 22.91 | 22.94 | 793,160 | -0.08(-0.36%) |
Jan 18, 2011 | 22.77 | 23.02 | 22.66 | 23.02 | 776,890 | +0.30(+1.33%) |
Jan 14, 2011 | 22.35 | 22.79 | 22.33 | 22.72 | 435,843 | +0.38(+1.69%) |
Jan 13, 2011 | 22.08 | 22.36 | 22.08 | 22.34 | 603,732 | +0.27(+1.24%) |
Jan 12, 2011 | 22.02 | 22.25 | 21.97 | 22.07 | 370,519 | +0.17(+0.78%) |
Jan 11, 2011 | 21.73 | 21.92 | 21.73 | 21.90 | 388,132 | +0.23(+1.08%) |
Jan 10, 2011 | 21.70 | 21.73 | 21.52 | 21.66 | 784,768 | -0.10(-0.44%) |
Jan 07, 2011 | 21.77 | 21.94 | 21.64 | 21.76 | 556,188 | +0.02(+0.09%) |
Jan 06, 2011 | 21.69 | 21.80 | 21.66 | 21.74 | 505,335 | +0.06(+0.28%) |
Jan 05, 2011 | 21.54 | 21.74 | 21.51 | 21.68 | 494,455 | +0.08(+0.35%) |
Jan 04, 2011 | 21.63 | 21.66 | 21.47 | 21.60 | 472,892 | -0.01(-0.03%) |