Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.77 | 24.99 | 24.74 | 24.98 | 555,265 | +0.21(+0.83%) |
Mar 30, 2011 | 24.62 | 24.82 | 24.49 | 24.77 | 629,292 | +0.15(+0.63%) |
Mar 29, 2011 | 24.50 | 24.70 | 24.25 | 24.62 | 629,582 | +0.17(+0.71%) |
Mar 28, 2011 | 24.41 | 24.61 | 24.41 | 24.44 | 311,105 | +0.08(+0.34%) |
Mar 25, 2011 | 23.89 | 24.46 | 23.83 | 24.36 | 541,427 | +0.54(+2.25%) |
Mar 24, 2011 | 23.93 | 23.94 | 23.65 | 23.82 | 498,550 | +0.02(+0.08%) |
Mar 23, 2011 | 24.07 | 24.07 | 23.45 | 23.80 | 448,286 | -0.34(-1.40%) |
Mar 22, 2011 | 24.39 | 24.44 | 24.10 | 24.14 | 467,150 | -0.13(-0.53%) |
Mar 21, 2011 | 24.23 | 24.33 | 24.19 | 24.27 | 333,109 | +0.41(+1.74%) |
Mar 18, 2011 | 23.61 | 23.89 | 23.50 | 23.86 | 785,095 | +0.38(+1.60%) |
Mar 17, 2011 | 23.79 | 23.79 | 23.38 | 23.48 | 428,649 | -0.06(-0.27%) |
Mar 16, 2011 | 23.86 | 23.89 | 23.38 | 23.54 | 580,686 | -0.38(-1.60%) |
Mar 15, 2011 | 23.91 | 24.09 | 23.86 | 23.93 | 693,504 | +0.04(+0.16%) |
Mar 14, 2011 | 23.91 | 23.96 | 23.64 | 23.89 | 319,286 | -0.18(-0.77%) |
Mar 11, 2011 | 23.78 | 24.14 | 23.60 | 24.07 | 418,744 | +0.24(+0.99%) |
Mar 10, 2011 | 24.21 | 24.37 | 23.81 | 23.84 | 612,721 | -0.60(-2.45%) |
Mar 09, 2011 | 24.49 | 24.60 | 24.35 | 24.44 | 627,391 | -0.04(-0.18%) |
Mar 08, 2011 | 24.00 | 24.56 | 23.98 | 24.48 | 752,680 | +0.52(+2.15%) |
Mar 07, 2011 | 24.14 | 24.33 | 23.74 | 23.96 | 372,628 | -0.10(-0.40%) |
Mar 04, 2011 | 24.24 | 24.29 | 23.84 | 24.06 | 1,049,997 | -0.11(-0.45%) |
Mar 03, 2011 | 24.08 | 24.26 | 24.05 | 24.17 | 836,062 | +0.34(+1.42%) |
Mar 02, 2011 | 24.01 | 24.10 | 23.68 | 23.83 | 679,339 | -0.22(-0.93%) |
Mar 01, 2011 | 24.80 | 24.80 | 24.01 | 24.05 | 777,124 | -0.64(-2.61%) |
Feb 28, 2011 | 24.44 | 24.79 | 24.40 | 24.70 | 785,392 | +0.34(+1.39%) |
Feb 25, 2011 | 24.03 | 24.36 | 23.96 | 24.36 | 526,378 | +0.40(+1.68%) |
Feb 24, 2011 | 23.94 | 24.03 | 23.71 | 23.96 | 532,716 | -0.02(-0.08%) |
Feb 23, 2011 | 24.30 | 24.38 | 23.83 | 23.98 | 468,539 | -0.37(-1.52%) |
Feb 22, 2011 | 24.39 | 24.59 | 24.23 | 24.35 | 444,722 | -0.21(-0.86%) |
Feb 18, 2011 | 24.84 | 24.84 | 24.49 | 24.56 | 770,415 | -0.13(-0.54%) |
Feb 17, 2011 | 24.63 | 24.77 | 24.53 | 24.69 | 495,212 | +0.03(+0.13%) |
Feb 16, 2011 | 24.59 | 24.70 | 24.49 | 24.66 | 385,926 | +0.16(+0.65%) |
Feb 15, 2011 | 24.67 | 24.77 | 24.49 | 24.50 | 686,536 | -0.34(-1.36%) |
Feb 14, 2011 | 24.88 | 24.88 | 24.56 | 24.84 | 318,771 | -0.02(-0.08%) |
Feb 11, 2011 | 24.63 | 25.01 | 24.56 | 24.86 | 659,340 | +0.18(+0.75%) |
Feb 10, 2011 | 24.65 | 24.75 | 24.47 | 24.67 | 751,957 | -0.06(-0.23%) |
Feb 09, 2011 | 24.94 | 24.99 | 24.64 | 24.73 | 360,252 | -0.28(-1.12%) |
Feb 08, 2011 | 24.86 | 25.14 | 24.82 | 25.01 | 518,943 | +0.13(+0.54%) |
Feb 07, 2011 | 24.67 | 24.98 | 24.65 | 24.88 | 446,859 | +0.19(+0.77%) |
Feb 04, 2011 | 24.88 | 24.93 | 24.64 | 24.68 | 754,257 | -0.24(-0.97%) |
Feb 03, 2011 | 24.84 | 25.06 | 24.73 | 24.93 | 683,163 | +0.06(+0.23%) |
Feb 02, 2011 | 24.35 | 24.98 | 24.35 | 24.87 | 1,925,725 | +0.38(+1.56%) |
Feb 01, 2011 | 24.33 | 24.90 | 24.04 | 24.49 | 1,927,149 | +0.18(+0.73%) |
Jan 31, 2011 | 24.05 | 24.59 | 24.01 | 24.31 | 1,092,232 | +0.38(+1.57%) |
Jan 28, 2011 | 24.44 | 24.44 | 23.75 | 23.93 | 1,145,543 | -0.46(-1.88%) |
Jan 27, 2011 | 24.23 | 24.54 | 24.07 | 24.39 | 860,440 | +0.30(+1.24%) |
Jan 26, 2011 | 24.17 | 24.23 | 23.83 | 24.09 | 1,123,516 | +0.00(+0.00%) |
Jan 25, 2011 | 23.94 | 24.14 | 23.80 | 24.09 | 650,343 | +0.06(+0.27%) |
Jan 24, 2011 | 23.90 | 24.19 | 23.86 | 24.03 | 800,128 | +0.13(+0.53%) |
Jan 21, 2011 | 23.98 | 24.00 | 23.70 | 23.90 | 671,536 | +0.02(+0.08%) |
Jan 20, 2011 | 23.70 | 24.18 | 23.63 | 23.88 | 605,422 | +0.13(+0.56%) |
Jan 19, 2011 | 24.12 | 24.21 | 23.68 | 23.75 | 770,878 | -0.42(-1.74%) |
Jan 18, 2011 | 24.11 | 24.31 | 23.94 | 24.17 | 1,127,594 | +0.07(+0.29%) |
Jan 14, 2011 | 24.49 | 24.49 | 24.08 | 24.10 | 896,161 | +0.31(+1.31%) |
Jan 13, 2011 | 23.87 | 23.91 | 23.56 | 23.79 | 568,496 | -0.06(-0.27%) |
Jan 12, 2011 | 24.00 | 24.07 | 23.71 | 23.85 | 737,304 | +0.06(+0.27%) |
Jan 11, 2011 | 23.74 | 23.92 | 23.52 | 23.79 | 731,164 | +0.17(+0.73%) |
Jan 10, 2011 | 23.98 | 23.98 | 23.40 | 23.61 | 1,373,270 | -0.54(-2.24%) |
Jan 07, 2011 | 23.99 | 24.42 | 23.92 | 24.16 | 1,731,996 | +0.26(+1.09%) |
Jan 06, 2011 | 23.82 | 24.03 | 23.62 | 23.89 | 1,219,881 | +0.17(+0.73%) |
Jan 05, 2011 | 23.33 | 23.81 | 23.25 | 23.72 | 1,213,458 | +0.39(+1.67%) |
Jan 04, 2011 | 23.80 | 23.93 | 23.19 | 23.33 | 1,191,362 | -0.22(-0.95%) |