Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.67 | 20.85 | 20.55 | 20.77 | 1,327,344 | +0.12(+0.56%) |
Mar 30, 2011 | 20.47 | 20.81 | 20.47 | 20.65 | 1,155,567 | +0.35(+1.70%) |
Mar 29, 2011 | 20.12 | 20.43 | 20.05 | 20.31 | 1,555,905 | +0.24(+1.21%) |
Mar 28, 2011 | 20.19 | 20.49 | 20.06 | 20.07 | 928,976 | -0.08(-0.38%) |
Mar 25, 2011 | 20.20 | 20.46 | 20.12 | 20.14 | 1,031,964 | -0.01(-0.06%) |
Mar 24, 2011 | 20.25 | 20.27 | 20.02 | 20.15 | 1,052,011 | +0.03(+0.16%) |
Mar 23, 2011 | 20.28 | 20.36 | 20.01 | 20.12 | 2,004,339 | -0.12(-0.57%) |
Mar 22, 2011 | 20.44 | 20.51 | 20.20 | 20.24 | 1,047,674 | -0.11(-0.53%) |
Mar 21, 2011 | 20.21 | 20.35 | 20.21 | 20.35 | 1,228,030 | +0.20(+0.98%) |
Mar 18, 2011 | 19.98 | 20.18 | 19.90 | 20.15 | 1,336,237 | +0.40(+2.01%) |
Mar 17, 2011 | 19.71 | 19.78 | 19.56 | 19.75 | 958,690 | +0.27(+1.38%) |
Mar 16, 2011 | 19.49 | 19.72 | 19.23 | 19.48 | 2,215,995 | -0.21(-1.07%) |
Mar 15, 2011 | 19.59 | 19.82 | 19.55 | 19.69 | 1,695,605 | -0.43(-2.13%) |
Mar 14, 2011 | 20.04 | 20.14 | 19.81 | 20.12 | 1,434,889 | -0.09(-0.44%) |
Mar 11, 2011 | 19.82 | 20.33 | 19.82 | 20.21 | 964,618 | +0.20(+1.02%) |
Mar 10, 2011 | 20.32 | 20.39 | 19.94 | 20.01 | 1,110,246 | -0.45(-2.22%) |
Mar 09, 2011 | 20.41 | 20.65 | 20.26 | 20.46 | 1,203,008 | -0.04(-0.22%) |
Mar 08, 2011 | 20.19 | 20.56 | 20.07 | 20.51 | 1,460,132 | +0.36(+1.78%) |
Mar 07, 2011 | 20.30 | 20.37 | 20.05 | 20.15 | 1,563,760 | -0.06(-0.32%) |
Mar 04, 2011 | 20.58 | 20.62 | 20.05 | 20.21 | 2,034,283 | -0.29(-1.40%) |
Mar 03, 2011 | 20.86 | 20.92 | 20.45 | 20.50 | 2,250,377 | -0.31(-1.48%) |
Mar 02, 2011 | 20.92 | 21.10 | 20.68 | 20.81 | 1,922,105 | -0.14(-0.67%) |
Mar 01, 2011 | 21.63 | 21.63 | 20.85 | 20.95 | 2,473,890 | -0.74(-3.42%) |
Feb 28, 2011 | 21.29 | 21.69 | 21.29 | 21.69 | 2,259,824 | +0.54(+2.57%) |
Feb 25, 2011 | 20.79 | 21.20 | 20.79 | 21.15 | 1,763,577 | +0.38(+1.85%) |
Feb 24, 2011 | 20.69 | 20.94 | 20.55 | 20.76 | 2,381,397 | +0.15(+0.75%) |
Feb 23, 2011 | 20.34 | 20.64 | 20.30 | 20.61 | 2,426,291 | +0.18(+0.88%) |
Feb 22, 2011 | 20.78 | 20.78 | 20.31 | 20.43 | 1,975,050 | -0.38(-1.84%) |
Feb 18, 2011 | 21.06 | 21.06 | 20.76 | 20.81 | 2,924,345 | +0.11(+0.52%) |
Feb 17, 2011 | 20.69 | 20.76 | 20.60 | 20.71 | 1,791,220 | +0.12(+0.56%) |
Feb 16, 2011 | 20.76 | 20.78 | 20.43 | 20.59 | 1,683,181 | -0.08(-0.40%) |
Feb 15, 2011 | 20.86 | 20.87 | 20.67 | 20.67 | 1,120,522 | -0.18(-0.86%) |
Feb 14, 2011 | 20.85 | 20.93 | 20.81 | 20.85 | 599,841 | -0.01(-0.03%) |
Feb 11, 2011 | 20.69 | 21.04 | 20.65 | 20.86 | 1,026,576 | +0.11(+0.52%) |
Feb 10, 2011 | 20.78 | 20.88 | 20.65 | 20.75 | 1,060,923 | -0.10(-0.46%) |
Feb 09, 2011 | 20.97 | 21.04 | 20.80 | 20.85 | 989,779 | -0.18(-0.85%) |
Feb 08, 2011 | 21.13 | 21.15 | 20.97 | 21.02 | 1,008,528 | -0.09(-0.42%) |
Feb 07, 2011 | 21.29 | 21.29 | 21.11 | 21.11 | 1,152,173 | -0.08(-0.36%) |
Feb 04, 2011 | 21.27 | 21.31 | 21.15 | 21.19 | 1,244,958 | +0.01(+0.03%) |
Feb 03, 2011 | 21.20 | 21.21 | 21.10 | 21.18 | 901,586 | +0.01(+0.03%) |
Feb 02, 2011 | 21.20 | 21.26 | 21.13 | 21.18 | 1,485,398 | +0.04(+0.18%) |
Feb 01, 2011 | 20.97 | 21.20 | 20.97 | 21.14 | 2,123,553 | +0.26(+1.26%) |
Jan 31, 2011 | 20.83 | 20.95 | 20.76 | 20.88 | 2,137,431 | +0.18(+0.87%) |
Jan 28, 2011 | 21.05 | 21.08 | 20.66 | 20.70 | 3,703,272 | -0.36(-1.73%) |
Jan 27, 2011 | 20.91 | 21.08 | 20.80 | 21.06 | 2,649,135 | -0.34(-1.61%) |
Jan 26, 2011 | 21.11 | 21.45 | 21.10 | 21.41 | 1,248,226 | +0.36(+1.73%) |
Jan 25, 2011 | 21.13 | 21.13 | 20.68 | 21.04 | 1,362,464 | -0.15(-0.72%) |
Jan 24, 2011 | 20.95 | 21.32 | 20.94 | 21.20 | 1,475,794 | +0.07(+0.33%) |
Jan 21, 2011 | 21.02 | 21.25 | 21.01 | 21.13 | 1,191,120 | +0.17(+0.79%) |
Jan 20, 2011 | 20.99 | 21.04 | 20.74 | 20.96 | 1,286,449 | -0.15(-0.72%) |
Jan 19, 2011 | 21.34 | 21.35 | 20.92 | 21.11 | 1,519,276 | -0.25(-1.19%) |
Jan 18, 2011 | 20.85 | 21.46 | 20.85 | 21.37 | 1,703,051 | +0.34(+1.64%) |
Jan 14, 2011 | 20.76 | 21.10 | 20.70 | 21.03 | 1,385,448 | +0.26(+1.26%) |
Jan 13, 2011 | 20.75 | 20.76 | 20.52 | 20.76 | 907,817 | +0.10(+0.46%) |
Jan 12, 2011 | 20.71 | 20.78 | 20.62 | 20.67 | 867,999 | +0.04(+0.22%) |
Jan 11, 2011 | 20.64 | 20.67 | 20.54 | 20.62 | 862,973 | +0.10(+0.50%) |
Jan 10, 2011 | 20.61 | 20.64 | 20.28 | 20.52 | 1,207,420 | -0.13(-0.65%) |
Jan 07, 2011 | 20.95 | 20.96 | 20.57 | 20.66 | 2,319,060 | -0.18(-0.89%) |
Jan 06, 2011 | 21.01 | 21.07 | 20.71 | 20.84 | 940,490 | -0.25(-1.21%) |
Jan 05, 2011 | 21.01 | 21.22 | 21.00 | 21.10 | 979,000 | -0.01(-0.03%) |
Jan 04, 2011 | 21.48 | 21.54 | 20.82 | 21.10 | 1,071,873 | -0.20(-0.96%) |