Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.42 | 19.57 | 19.26 | 19.41 | 1,008,204 | -0.04(-0.21%) |
Mar 30, 2011 | 19.50 | 19.53 | 19.32 | 19.46 | 892,489 | -0.01(-0.07%) |
Mar 29, 2011 | 19.46 | 19.62 | 19.32 | 19.47 | 1,782,435 | -0.03(-0.14%) |
Mar 28, 2011 | 19.85 | 20.01 | 19.25 | 19.50 | 1,856,764 | -0.36(-1.84%) |
Mar 25, 2011 | 19.96 | 20.12 | 19.81 | 19.86 | 1,403,292 | -0.10(-0.51%) |
Mar 24, 2011 | 20.05 | 20.08 | 19.83 | 19.96 | 707,187 | +0.01(+0.07%) |
Mar 23, 2011 | 20.30 | 20.30 | 19.73 | 19.95 | 1,065,480 | -0.35(-1.73%) |
Mar 22, 2011 | 20.36 | 21.01 | 20.29 | 20.30 | 1,371,380 | +0.21(+1.04%) |
Mar 21, 2011 | 19.89 | 20.10 | 19.85 | 20.09 | 639,944 | +0.49(+2.52%) |
Mar 18, 2011 | 19.42 | 19.62 | 19.33 | 19.60 | 904,154 | +0.24(+1.26%) |
Mar 17, 2011 | 18.97 | 19.43 | 18.97 | 19.35 | 1,449,608 | +0.61(+3.24%) |
Mar 16, 2011 | 19.18 | 19.35 | 18.69 | 18.75 | 2,604,335 | -0.50(-2.60%) |
Mar 15, 2011 | 18.91 | 19.26 | 18.89 | 19.25 | 3,676,590 | -0.61(-3.06%) |
Mar 14, 2011 | 20.74 | 20.77 | 19.19 | 19.85 | 3,250,534 | -1.24(-5.89%) |
Mar 11, 2011 | 21.18 | 21.29 | 20.86 | 21.10 | 848,066 | -0.21(-0.98%) |
Mar 10, 2011 | 21.14 | 21.35 | 20.97 | 21.31 | 776,571 | -0.01(-0.03%) |
Mar 09, 2011 | 20.83 | 21.39 | 20.83 | 21.31 | 489,260 | +0.43(+2.07%) |
Mar 08, 2011 | 20.93 | 21.02 | 20.61 | 20.88 | 1,077,030 | -0.07(-0.32%) |
Mar 07, 2011 | 21.24 | 21.36 | 20.80 | 20.95 | 926,778 | -0.20(-0.96%) |
Mar 04, 2011 | 21.30 | 21.38 | 20.98 | 21.15 | 1,024,097 | -0.09(-0.41%) |
Mar 03, 2011 | 21.28 | 21.32 | 21.09 | 21.24 | 1,362,465 | +0.21(+1.00%) |
Mar 02, 2011 | 20.86 | 21.20 | 20.85 | 21.03 | 1,133,666 | +0.03(+0.13%) |
Mar 01, 2011 | 21.58 | 21.66 | 20.89 | 21.00 | 1,698,649 | -0.55(-2.57%) |
Feb 28, 2011 | 21.61 | 21.93 | 21.52 | 21.56 | 851,141 | -0.01(-0.03%) |
Feb 25, 2011 | 21.61 | 21.67 | 21.44 | 21.56 | 1,108,856 | +0.06(+0.28%) |
Feb 24, 2011 | 21.93 | 22.34 | 21.45 | 21.50 | 1,760,160 | -0.41(-1.88%) |
Feb 23, 2011 | 21.16 | 22.03 | 21.16 | 21.91 | 1,347,218 | +0.07(+0.32%) |
Feb 22, 2011 | 21.77 | 22.02 | 21.65 | 21.84 | 926,374 | -0.04(-0.18%) |
Feb 18, 2011 | 21.48 | 21.90 | 21.39 | 21.88 | 941,994 | +0.42(+1.94%) |
Feb 17, 2011 | 21.39 | 21.51 | 21.31 | 21.47 | 502,208 | +0.05(+0.25%) |
Feb 16, 2011 | 21.10 | 21.43 | 21.10 | 21.41 | 509,242 | +0.37(+1.76%) |
Feb 15, 2011 | 21.11 | 21.15 | 20.98 | 21.04 | 391,146 | -0.07(-0.35%) |
Feb 14, 2011 | 20.93 | 21.15 | 20.85 | 21.12 | 451,517 | +0.13(+0.64%) |
Feb 11, 2011 | 20.75 | 21.01 | 20.61 | 20.98 | 798,072 | +0.20(+0.97%) |
Feb 10, 2011 | 20.76 | 20.85 | 20.65 | 20.78 | 509,276 | -0.08(-0.39%) |
Feb 09, 2011 | 20.76 | 20.91 | 20.73 | 20.86 | 1,080,667 | +0.01(+0.06%) |
Feb 08, 2011 | 20.76 | 20.96 | 20.70 | 20.85 | 1,350,009 | -0.06(-0.29%) |
Feb 07, 2011 | 20.86 | 20.98 | 20.80 | 20.91 | 722,454 | -0.03(-0.16%) |
Feb 04, 2011 | 20.46 | 21.00 | 20.31 | 20.94 | 1,025,191 | +0.53(+2.60%) |
Feb 03, 2011 | 20.12 | 20.67 | 20.12 | 20.41 | 979,707 | +0.23(+1.13%) |
Feb 02, 2011 | 20.91 | 20.96 | 18.88 | 20.18 | 6,296,731 | -0.81(-3.84%) |
Feb 01, 2011 | 20.21 | 21.07 | 20.17 | 20.99 | 1,028,881 | +0.76(+3.76%) |
Jan 31, 2011 | 20.28 | 20.56 | 20.23 | 20.23 | 822,853 | +0.01(+0.03%) |
Jan 28, 2011 | 20.51 | 20.63 | 20.21 | 20.22 | 801,550 | -0.33(-1.60%) |
Jan 27, 2011 | 20.66 | 20.76 | 20.36 | 20.55 | 708,381 | -0.12(-0.59%) |
Jan 26, 2011 | 20.44 | 20.79 | 20.36 | 20.67 | 1,121,446 | +0.28(+1.38%) |
Jan 25, 2011 | 20.50 | 20.56 | 20.19 | 20.39 | 1,577,302 | -0.20(-0.98%) |
Jan 24, 2011 | 20.38 | 20.69 | 20.31 | 20.59 | 372,614 | +0.15(+0.76%) |
Jan 21, 2011 | 20.49 | 20.65 | 20.42 | 20.44 | 417,646 | -0.07(-0.33%) |
Jan 20, 2011 | 20.52 | 20.58 | 20.38 | 20.50 | 547,541 | -0.09(-0.42%) |
Jan 19, 2011 | 20.38 | 20.61 | 20.37 | 20.59 | 776,970 | +0.16(+0.79%) |
Jan 18, 2011 | 20.73 | 20.83 | 20.36 | 20.43 | 732,364 | -0.40(-1.91%) |
Jan 14, 2011 | 20.43 | 20.85 | 20.43 | 20.83 | 667,690 | +0.36(+1.77%) |
Jan 13, 2011 | 20.26 | 20.50 | 20.24 | 20.46 | 423,568 | +0.18(+0.90%) |
Jan 12, 2011 | 20.17 | 20.32 | 20.16 | 20.28 | 579,069 | +0.12(+0.60%) |
Jan 11, 2011 | 20.28 | 20.43 | 19.99 | 20.16 | 834,272 | -0.08(-0.40%) |
Jan 10, 2011 | 19.72 | 20.24 | 19.58 | 20.24 | 824,838 | +0.43(+2.17%) |
Jan 07, 2011 | 19.75 | 19.90 | 19.54 | 19.81 | 712,475 | +0.06(+0.31%) |
Jan 06, 2011 | 19.17 | 19.79 | 19.17 | 19.75 | 594,189 | +0.04(+0.20%) |
Jan 05, 2011 | 19.82 | 19.93 | 19.04 | 19.71 | 1,882,438 | -0.30(-1.51%) |
Jan 04, 2011 | 20.50 | 20.63 | 19.89 | 20.01 | 961,555 | -0.48(-2.36%) |