Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.73 | 23.82 | 23.70 | 23.81 | 106,454 | -0.02(-0.07%) |
Mar 30, 2011 | 23.68 | 23.83 | 23.68 | 23.83 | 44,154 | +0.21(+0.88%) |
Mar 29, 2011 | 23.53 | 23.62 | 23.45 | 23.62 | 80,622 | +0.02(+0.10%) |
Mar 28, 2011 | 23.69 | 23.80 | 23.59 | 23.60 | 145,864 | -0.08(-0.33%) |
Mar 25, 2011 | 23.71 | 23.73 | 23.59 | 23.68 | 51,895 | -0.02(-0.09%) |
Mar 24, 2011 | 23.63 | 23.71 | 23.53 | 23.70 | 229,512 | +0.15(+0.64%) |
Mar 23, 2011 | 23.35 | 23.63 | 23.29 | 23.55 | 262,280 | +0.04(+0.17%) |
Mar 22, 2011 | 23.57 | 23.64 | 23.51 | 23.51 | 26,750 | -0.05(-0.20%) |
Mar 21, 2011 | 23.48 | 23.56 | 23.44 | 23.55 | 76,517 | +0.41(+1.79%) |
Mar 18, 2011 | 23.19 | 23.23 | 23.11 | 23.14 | 95,102 | +0.22(+0.97%) |
Mar 17, 2011 | 23.10 | 23.10 | 22.80 | 22.92 | 342,723 | +0.15(+0.67%) |
Mar 16, 2011 | 23.17 | 23.24 | 22.68 | 22.76 | 117,503 | -0.42(-1.82%) |
Mar 15, 2011 | 23.08 | 23.30 | 23.03 | 23.19 | 986,949 | -0.37(-1.59%) |
Mar 14, 2011 | 23.52 | 23.59 | 23.28 | 23.56 | 144,436 | -0.15(-0.64%) |
Mar 11, 2011 | 23.56 | 23.77 | 23.53 | 23.71 | 292,609 | +0.02(+0.07%) |
Mar 10, 2011 | 23.92 | 23.92 | 23.65 | 23.70 | 221,088 | -0.50(-2.07%) |
Mar 09, 2011 | 24.39 | 24.39 | 24.09 | 24.20 | 25,084 | -0.17(-0.69%) |
Mar 08, 2011 | 24.20 | 24.45 | 24.19 | 24.37 | 172,230 | +0.20(+0.82%) |
Mar 07, 2011 | 24.34 | 24.45 | 24.04 | 24.17 | 57,987 | -0.14(-0.56%) |
Mar 04, 2011 | 24.54 | 24.54 | 24.14 | 24.30 | 54,637 | -0.29(-1.17%) |
Mar 03, 2011 | 24.34 | 24.64 | 24.34 | 24.59 | 41,856 | +0.48(+1.98%) |
Mar 02, 2011 | 24.06 | 24.29 | 24.02 | 24.11 | 55,787 | -0.02(-0.07%) |
Mar 01, 2011 | 24.53 | 24.60 | 24.13 | 24.13 | 45,194 | -0.40(-1.62%) |
Feb 28, 2011 | 24.58 | 24.62 | 24.38 | 24.53 | 79,457 | +0.02(+0.10%) |
Feb 25, 2011 | 24.23 | 24.50 | 24.23 | 24.50 | 116,021 | +0.36(+1.49%) |
Feb 24, 2011 | 23.92 | 24.17 | 23.85 | 24.14 | 97,416 | +0.00(+0.00%) |
Feb 23, 2011 | 24.33 | 24.37 | 23.98 | 24.14 | 118,226 | -0.17(-0.69%) |
Feb 22, 2011 | 24.84 | 24.85 | 24.27 | 24.31 | 78,830 | -0.83(-3.30%) |
Feb 18, 2011 | 25.11 | 25.21 | 25.06 | 25.14 | 78,960 | +0.02(+0.06%) |
Feb 17, 2011 | 25.12 | 25.15 | 24.91 | 25.12 | 242,913 | +0.02(+0.06%) |
Feb 16, 2011 | 25.12 | 25.17 | 24.98 | 25.11 | 2,818,927 | +0.11(+0.45%) |
Feb 15, 2011 | 25.00 | 25.12 | 24.94 | 25.00 | 433,417 | -0.09(-0.35%) |
Feb 14, 2011 | 24.95 | 25.11 | 24.78 | 25.08 | 1,322,257 | +0.22(+0.87%) |
Feb 11, 2011 | 24.58 | 24.87 | 24.51 | 24.87 | 42,988 | +0.30(+1.23%) |
Feb 10, 2011 | 24.37 | 24.61 | 24.36 | 24.57 | 39,079 | +0.06(+0.23%) |
Feb 09, 2011 | 24.16 | 24.64 | 24.16 | 24.51 | 112,548 | +0.27(+1.12%) |
Feb 08, 2011 | 24.13 | 24.25 | 24.09 | 24.24 | 283,321 | +0.01(+0.03%) |
Feb 07, 2011 | 23.91 | 24.25 | 23.88 | 24.23 | 2,522,756 | +0.37(+1.54%) |
Feb 04, 2011 | 23.75 | 23.86 | 23.69 | 23.86 | 35,789 | +0.06(+0.27%) |
Feb 03, 2011 | 23.63 | 23.83 | 23.55 | 23.80 | 48,741 | -0.33(-1.35%) |
Feb 02, 2011 | 24.20 | 24.22 | 24.12 | 24.13 | 32,106 | -0.02(-0.10%) |
Feb 01, 2011 | 23.78 | 24.19 | 23.78 | 24.15 | 35,361 | +0.49(+2.09%) |
Jan 31, 2011 | 23.54 | 23.74 | 23.54 | 23.66 | 19,405 | +0.18(+0.75%) |
Jan 28, 2011 | 24.05 | 24.07 | 23.47 | 23.48 | 38,237 | -0.52(-2.16%) |
Jan 27, 2011 | 23.68 | 24.04 | 23.66 | 24.00 | 64,433 | +0.26(+1.11%) |
Jan 26, 2011 | 23.59 | 23.75 | 23.58 | 23.74 | 40,224 | +0.20(+0.85%) |
Jan 25, 2011 | 23.64 | 23.70 | 23.28 | 23.54 | 81,462 | -0.21(-0.87%) |
Jan 24, 2011 | 23.66 | 23.82 | 23.58 | 23.74 | 94,874 | +0.10(+0.40%) |
Jan 21, 2011 | 23.71 | 23.78 | 23.60 | 23.65 | 79,760 | +0.09(+0.37%) |
Jan 20, 2011 | 23.43 | 23.61 | 23.31 | 23.56 | 285,046 | +0.17(+0.72%) |
Jan 19, 2011 | 23.92 | 23.92 | 23.37 | 23.39 | 185,827 | -0.66(-2.75%) |
Jan 18, 2011 | 24.07 | 24.07 | 23.88 | 24.06 | 54,341 | -0.01(-0.03%) |
Jan 14, 2011 | 23.85 | 24.08 | 23.82 | 24.06 | 54,478 | +0.18(+0.73%) |
Jan 13, 2011 | 23.83 | 23.97 | 23.79 | 23.89 | 33,791 | +0.06(+0.27%) |
Jan 12, 2011 | 23.51 | 23.84 | 23.51 | 23.82 | 927,461 | +0.38(+1.63%) |
Jan 11, 2011 | 23.60 | 23.62 | 23.34 | 23.44 | 25,656 | -0.07(-0.30%) |
Jan 10, 2011 | 23.29 | 23.52 | 23.27 | 23.51 | 42,451 | +0.11(+0.48%) |
Jan 07, 2011 | 23.53 | 23.55 | 23.20 | 23.40 | 43,082 | -0.12(-0.51%) |
Jan 06, 2011 | 23.57 | 23.57 | 23.37 | 23.52 | 26,906 | +0.00(+0.00%) |
Jan 05, 2011 | 23.20 | 23.52 | 23.20 | 23.52 | 18,905 | +0.25(+1.06%) |
Jan 04, 2011 | 23.42 | 23.42 | 23.16 | 23.27 | 28,487 | -0.17(-0.71%) |