Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.40 | 22.40 | 22.00 | 22.34 | 14,406 | -0.06(-0.27%) |
Mar 30, 2011 | 22.05 | 22.40 | 22.05 | 22.40 | 145,485 | +0.70(+3.23%) |
Mar 29, 2011 | 21.72 | 21.95 | 21.70 | 21.70 | 43,335 | -0.25(-1.14%) |
Mar 28, 2011 | 22.10 | 22.19 | 21.85 | 21.95 | 10,335 | -0.05(-0.23%) |
Mar 25, 2011 | 22.00 | 22.07 | 21.86 | 22.00 | 14,544 | -0.31(-1.39%) |
Mar 24, 2011 | 22.05 | 22.44 | 22.05 | 22.31 | 9,801 | +0.83(+3.86%) |
Mar 23, 2011 | 21.53 | 21.90 | 21.40 | 21.48 | 12,538 | -0.47(-2.14%) |
Mar 22, 2011 | 21.85 | 21.95 | 21.75 | 21.95 | 9,711 | +0.48(+2.24%) |
Mar 21, 2011 | 21.30 | 21.47 | 21.30 | 21.47 | 8,624 | +0.57(+2.73%) |
Mar 18, 2011 | 20.90 | 20.90 | 20.70 | 20.90 | 9,475 | +0.70(+3.47%) |
Mar 17, 2011 | 20.10 | 20.50 | 20.10 | 20.20 | 7,111 | +0.30(+1.51%) |
Mar 16, 2011 | 20.25 | 20.25 | 19.40 | 19.90 | 9,548 | -0.35(-1.73%) |
Mar 15, 2011 | 19.94 | 20.30 | 19.80 | 20.25 | 26,982 | -0.42(-2.03%) |
Mar 14, 2011 | 20.40 | 20.68 | 20.30 | 20.67 | 3,111 | +0.17(+0.83%) |
Mar 11, 2011 | 20.17 | 20.50 | 20.17 | 20.50 | 12,874 | -0.25(-1.20%) |
Mar 10, 2011 | 21.09 | 21.09 | 20.60 | 20.75 | 19,149 | -0.95(-4.38%) |
Mar 09, 2011 | 21.55 | 21.70 | 21.40 | 21.70 | 13,484 | +0.25(+1.17%) |
Mar 08, 2011 | 21.30 | 21.55 | 21.25 | 21.45 | 14,577 | -0.38(-1.74%) |
Mar 07, 2011 | 21.75 | 21.83 | 21.43 | 21.83 | 10,485 | +0.53(+2.49%) |
Mar 04, 2011 | 21.20 | 21.30 | 20.85 | 21.30 | 9,387 | -0.25(-1.16%) |
Mar 03, 2011 | 21.35 | 21.55 | 21.28 | 21.55 | 9,437 | -0.05(-0.23%) |
Mar 02, 2011 | 21.55 | 21.65 | 21.34 | 21.60 | 6,381 | +0.08(+0.37%) |
Mar 01, 2011 | 21.80 | 21.80 | 21.35 | 21.52 | 12,087 | +0.19(+0.89%) |
Feb 28, 2011 | 21.40 | 21.58 | 21.25 | 21.33 | 9,653 | +0.12(+0.57%) |
Feb 25, 2011 | 21.22 | 21.35 | 21.21 | 21.21 | 4,101 | +0.33(+1.58%) |
Feb 24, 2011 | 21.12 | 21.15 | 20.78 | 20.88 | 20,130 | -0.72(-3.33%) |
Feb 23, 2011 | 21.36 | 21.60 | 21.24 | 21.60 | 12,055 | +0.20(+0.93%) |
Feb 22, 2011 | 21.22 | 21.50 | 21.16 | 21.40 | 7,116 | -0.39(-1.79%) |
Feb 18, 2011 | 21.78 | 21.79 | 21.55 | 21.79 | 20,421 | +0.29(+1.35%) |
Feb 17, 2011 | 21.46 | 21.75 | 21.45 | 21.50 | 9,908 | +0.25(+1.18%) |
Feb 16, 2011 | 21.20 | 21.50 | 21.20 | 21.25 | 9,558 | -0.07(-0.33%) |
Feb 15, 2011 | 21.37 | 21.58 | 21.25 | 21.32 | 7,281 | -0.39(-1.80%) |
Feb 14, 2011 | 21.35 | 21.72 | 21.35 | 21.71 | 8,269 | +0.13(+0.60%) |
Feb 11, 2011 | 21.30 | 21.58 | 21.30 | 21.58 | 15,191 | -0.02(-0.09%) |
Feb 10, 2011 | 21.27 | 21.60 | 21.27 | 21.60 | 24,827 | -0.08(-0.37%) |
Feb 09, 2011 | 21.60 | 21.68 | 21.48 | 21.68 | 12,059 | +0.02(+0.09%) |
Feb 08, 2011 | 21.33 | 21.66 | 21.33 | 21.66 | 60,925 | +0.96(+4.64%) |
Feb 07, 2011 | 20.39 | 20.70 | 20.35 | 20.70 | 16,888 | +0.40(+1.97%) |
Feb 04, 2011 | 20.05 | 20.30 | 19.95 | 20.30 | 5,929 | -0.40(-1.93%) |
Feb 03, 2011 | 20.15 | 20.70 | 20.15 | 20.70 | 13,134 | +0.15(+0.73%) |
Feb 02, 2011 | 20.45 | 20.60 | 20.39 | 20.55 | 7,529 | +0.02(+0.10%) |
Feb 01, 2011 | 20.50 | 20.75 | 20.30 | 20.53 | 8,866 | +0.51(+2.55%) |
Jan 31, 2011 | 20.30 | 20.40 | 20.02 | 20.02 | 7,540 | -0.18(-0.89%) |
Jan 28, 2011 | 20.44 | 20.63 | 20.20 | 20.20 | 8,141 | -0.64(-3.07%) |
Jan 27, 2011 | 20.70 | 20.84 | 20.62 | 20.84 | 17,794 | -0.21(-1.00%) |
Jan 26, 2011 | 20.95 | 21.15 | 20.95 | 21.05 | 16,542 | +0.07(+0.33%) |
Jan 25, 2011 | 20.71 | 20.98 | 20.45 | 20.98 | 5,070 | +0.33(+1.60%) |
Jan 24, 2011 | 20.14 | 20.65 | 20.14 | 20.65 | 8,022 | +0.90(+4.56%) |
Jan 21, 2011 | 19.83 | 19.90 | 19.60 | 19.75 | 21,349 | +0.15(+0.77%) |
Jan 20, 2011 | 19.44 | 19.60 | 19.30 | 19.60 | 11,647 | -0.06(-0.31%) |
Jan 19, 2011 | 19.61 | 19.70 | 19.51 | 19.66 | 9,573 | -0.94(-4.56%) |
Jan 18, 2011 | 20.78 | 20.78 | 20.54 | 20.60 | 7,047 | -0.40(-1.90%) |
Jan 14, 2011 | 20.67 | 21.00 | 20.58 | 21.00 | 17,831 | -0.10(-0.47%) |
Jan 13, 2011 | 21.17 | 21.30 | 20.90 | 21.10 | 10,905 | +0.10(+0.48%) |
Jan 12, 2011 | 20.91 | 21.00 | 20.82 | 21.00 | 8,115 | +0.10(+0.48%) |
Jan 11, 2011 | 21.00 | 21.00 | 20.76 | 20.90 | 483,965 | +0.25(+1.21%) |
Jan 10, 2011 | 20.30 | 20.65 | 20.10 | 20.65 | 146,059 | -0.21(-1.01%) |
Jan 07, 2011 | 20.85 | 20.86 | 20.80 | 20.86 | 9,678 | -0.29(-1.37%) |
Jan 06, 2011 | 21.15 | 21.15 | 20.85 | 21.15 | 5,139 | +0.35(+1.68%) |
Jan 05, 2011 | 20.80 | 21.00 | 20.65 | 20.80 | 7,918 | -0.60(-2.80%) |
Jan 04, 2011 | 21.60 | 21.60 | 21.10 | 21.40 | 14,665 | -1.10(-4.89%) |